ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,465.75
      1.23%
      US Tech 100
      18,519.60
      1.03%
      Dow Jones
      40,621.65
      1.72%
      Brent Oil
      80.205
      -1.63%
      Bitcoin
      67,430.81
      2.50%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. UK
      5. LSE
      6. Astrazeneca Plc (AZN)

      7. Astrazeneca Plc (AZN) Trades

      Astrazeneca Plc

      Astrazeneca Plc (AZN)

      AstraZeneca PLC
      AZN Capital Corp
      12,180.00
      120.00
      (1.00%)
      Closed July 26 11:30AM
      Delayed by 15 minutes

      🔥 Trades (Time & Sales) features

      Watch streaming flow of executed trades as they happen.

      Analyze executed trades for Stocks, ETFs, Indices, ADRs, and more

      See all trades with time, price, and size

      Montage multiple market centers to get a more complete view

      Gauge market sentiment using the Buy/Sell Ratio Bar

      Keep an eye out for interesting or unusual trades

      Latest AZN Trades
      Delayed by 15 mins

      Upgrade to Real-time
      Trade 2901 - 2851 (05:08-05:05)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      05:08:43 12052.0 25 AT 12052.0 12054.0 Sell
      		128,554 2901 LSE
      05:07:56 12050.92 2 O 12050.0 12054.0 Sell
      		128,529 2900 LSE
      05:07:44 12050.0 22 AT 12048.0 12050.0 Buy
      		128,527 2899 LSE
      05:07:44 12050.0 34 AT 12048.0 12050.0 Buy
      		128,505 2898 LSE
      05:07:22 12048.0 10 AT 12046.0 12048.0 Buy
      		128,471 2897 LSE
      05:07:22 12048.0 96 AT 12046.0 12048.0 Buy
      		128,461 2896 LSE
      05:07:22 12048.0 24 AT 12046.0 12048.0 Buy
      		128,365 2895 LSE
      05:07:20 12052.0 24 AT 12052.0 12054.0 Sell
      		128,341 2894 LSE
      05:07:20 12052.0 60 AT 12052.0 12054.0 Sell
      		128,317 2893 LSE
      05:07:20 12052.0 40 AT 12052.0 12054.0 Sell
      		128,257 2892 LSE
      05:07:20 12054.0 63 AT 12054.0 12056.0 Sell
      		128,217 2891 LSE
      05:07:20 12054.0 30 AT 12054.0 12056.0 Sell
      		128,154 2890 LSE
      05:07:20 12054.0 18 AT 12054.0 12056.0 Sell
      		128,124 2889 LSE
      05:07:20 12054.0 23 AT 12054.0 12056.0 Sell
      		128,106 2888 LSE
      05:07:20 12054.0 1 AT 12054.0 12056.0 Sell
      		128,083 2887 LSE
      05:07:20 12054.0 60 AT 12054.0 12056.0 Sell
      		128,082 2886 LSE
      05:07:12 12054.0 30 AT 12054.0 12056.0 Sell
      		128,022 2885 LSE
      05:07:11 12056.0 21 AT 12056.0 12058.0 Sell
      		127,992 2884 LSE
      05:07:10 12058.0 12 AT 12058.0 12060.0 Sell
      		127,971 2883 LSE
      05:07:10 12058.0 150 AT 12058.0 12060.0 Sell
      		127,959 2882 LSE
      05:07:10 12058.0 101 AT 12058.0 12060.0 Sell
      		127,809 2881 LSE
      05:07:10 12058.0 28 AT 12058.0 12060.0 Sell
      		127,708 2880 LSE
      05:07:00 12060.0 44 AT 12058.0 12060.0 Buy
      		127,680 2879 LSE
      05:06:46 12060.0 20 AT 12058.0 12060.0 Buy
      		127,636 2878 LSE
      05:06:46 12060.0 3 AT 12058.0 12060.0 Buy
      		127,616 2877 LSE
      05:06:46 12060.0 15 AT 12058.0 12060.0 Buy
      		127,613 2876 LSE
      05:06:26 12058.0 9 AT 12056.0 12058.0 Buy
      		127,598 2875 LSE
      05:06:26 12058.0 35 AT 12056.0 12058.0 Buy
      		127,589 2874 LSE
      05:06:26 12058.0 11 AT 12056.0 12058.0 Buy
      		127,554 2873 LSE
      05:06:24 12058.0 4 AT 12054.0 12058.0 Buy
      		127,543 2872 LSE
      05:06:24 12058.0 23 AT 12054.0 12058.0 Buy
      		127,539 2871 LSE
      05:05:38 12056.0 58 AT 12056.0 12058.0 Sell
      		127,516 2870 LSE
      05:05:38 12056.0 32 AT 12056.0 12058.0 Sell
      		127,458 2869 LSE
      05:05:38 12056.0 53 AT 12056.0 12058.0 Sell
      		127,426 2868 LSE
      05:05:38 12056.0 31 AT 12056.0 12058.0 Sell
      		127,373 2867 LSE
      05:05:38 12056.0 2 AT 12056.0 12058.0 Sell
      		127,342 2866 LSE
      05:05:38 12056.0 48 AT 12056.0 12058.0 Sell
      		127,340 2865 LSE
      05:05:36 12058.0 53 AT 12056.0 12058.0 Buy
      		127,292 2864 LSE
      05:05:36 12058.0 36 AT 12058.0 12060.0 Sell
      		127,239 2863 LSE
      05:05:36 12058.0 32 AT 12058.0 12060.0 Sell
      		127,203 2862 LSE
      05:05:36 12058.0 1 AT 12058.0 12060.0 Sell
      		127,171 2861 LSE
      05:05:36 12058.0 12 AT 12058.0 12060.0 Sell
      		127,170 2860 LSE
      05:05:36 12058.0 6 AT 12058.0 12060.0 Sell
      		127,158 2859 LSE
      05:05:36 12060.0 24 AT 12060.0 12062.0 Sell
      		127,152 2858 LSE
      05:05:35 12062.0 354 O 12060.0 12062.0 Buy
      		127,128 2857 LSE
      05:05:35 12062.0 35 AT 12062.0 12064.0 Sell
      		126,774 2856 LSE
      05:05:35 12062.0 34 AT 12062.0 12064.0 Sell
      		126,739 2855 LSE
      05:05:35 12062.0 40 AT 12062.0 12064.0 Sell
      		126,705 2854 LSE
      05:05:35 12062.0 23 AT 12062.0 12064.0 Sell
      		126,665 2853 LSE
      05:05:35 12062.0 2 AT 12062.0 12064.0 Sell
      		126,642 2852 LSE
      05:05:35 12064.0 24 AT 12064.0 12066.0 Sell
      		126,640 2851 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock