ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,455.42
      1.04%
      US Tech 100
      18,539.60
      1.14%
      Dow Jones
      40,579.25
      1.61%
      Brent Oil
      80.04
      -1.83%
      Bitcoin
      67,412.55
      2.47%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      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 3451 - 3401 (06:09-06:01)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      06:09:40 12060.0 32 AT 12058.0 12060.0 Buy
      		151,808 3451 LSE
      06:09:29 12060.0 34 AT 12060.0 12064.0 Sell
      		151,776 3450 LSE
      06:09:28 12062.0 21 AT 12062.0 12064.0 Sell
      		151,742 3449 LSE
      06:09:28 12062.0 14 AT 12062.0 12064.0 Sell
      		151,721 3448 LSE
      06:09:28 12062.0 21 AT 12062.0 12064.0 Sell
      		151,707 3447 LSE
      06:09:07 12062.92 117 O 12062.0 12066.0 Sell
      		151,686 3446 LSE
      06:08:47 12064.0 13 AT 12062.0 12064.0 Buy
      		151,569 3445 LSE
      06:08:47 12064.0 27 AT 12062.0 12064.0 Buy
      		151,556 3444 LSE
      06:08:11 12062.0 60 O 12062.0 12064.0 Sell
      		151,529 3443 LSE
      06:07:05 12063.09 56 O 12062.0 12066.0 Sell
      		151,469 3442 LSE
      06:07:00 12064.0 32 AT 12062.0 12064.0 Buy
      		151,413 3441 LSE
      06:06:54 12062.0 6 AT 12060.0 12062.0 Buy
      		151,381 3440 LSE
      06:06:54 12062.0 14 AT 12060.0 12062.0 Buy
      		151,375 3439 LSE
      06:06:54 12062.0 42 AT 12060.0 12062.0 Buy
      		151,361 3438 LSE
      06:06:35 12060.0 44 AT 12058.0 12060.0 Buy
      		151,319 3437 LSE
      06:06:35 12060.0 1 AT 12058.0 12060.0 Buy
      		151,275 3436 LSE
      06:06:35 12060.0 16 AT 12058.0 12060.0 Buy
      		151,274 3435 LSE
      06:06:35 12058.0 7 AT 12058.0 12060.0 Sell
      		151,258 3434 LSE
      06:06:35 12058.0 24 AT 12058.0 12060.0 Sell
      		151,251 3433 LSE
      06:06:09 12060.0 40 AT 12058.0 12060.0 Buy
      		151,227 3432 LSE
      06:04:30 12060.0 23 AT 12056.0 12060.0 Buy
      		151,187 3431 LSE
      06:04:28 12060.0 51 AT 12058.0 12060.0 Buy
      		151,164 3430 LSE
      06:04:16 12058.0 8 AT 12054.0 12058.0 Buy
      		151,113 3429 LSE
      06:04:16 12058.0 15 AT 12054.0 12058.0 Buy
      		151,105 3428 LSE
      06:03:48 12056.0 20 O 12054.0 12058.0
      		151,090 3427 LSE
      06:03:20 12058.0 47 AT 12056.0 12058.0 Buy
      		151,070 3426 LSE
      06:03:20 12058.0 100 AT 12058.0 12060.0 Sell
      		151,023 3425 LSE
      06:03:20 12058.0 31 AT 12058.0 12060.0 Sell
      		150,923 3424 LSE
      06:03:17 12059.54 1 O 12058.0 12060.0 Buy
      		150,892 3423 LSE
      06:03:03 12060.0 26 AT 12058.0 12060.0 Buy
      		150,891 3422 LSE
      06:03:03 12060.0 14 AT 12058.0 12060.0 Buy
      		150,865 3421 LSE
      06:02:37 12059.539 41 O 12058.0 12060.0 Buy
      		150,851 3420 LSE
      06:02:10 12060.0 40 AT 12060.0 12062.0 Sell
      		150,810 3419 LSE
      06:02:10 12060.0 10 AT 12060.0 12062.0 Sell
      		150,770 3418 LSE
      06:02:10 12060.0 41 AT 12060.0 12064.0 Sell
      		150,760 3417 LSE
      06:02:10 12060.0 84 AT 12060.0 12064.0 Sell
      		150,719 3416 LSE
      06:02:08 12062.0 39 AT 12062.0 12064.0 Sell
      		150,635 3415 LSE
      06:02:08 12062.0 30 AT 12062.0 12064.0 Sell
      		150,596 3414 LSE
      06:02:08 12062.0 40 AT 12062.0 12064.0 Sell
      		150,566 3413 LSE
      06:02:08 12064.0 50 AT 12064.0 12066.0 Sell
      		150,526 3412 LSE
      06:02:08 12064.0 1 AT 12064.0 12066.0 Sell
      		150,476 3411 LSE
      06:02:08 12064.0 13 AT 12064.0 12068.0 Sell
      		150,475 3410 LSE
      06:02:08 12066.0 22 AT 12066.0 12068.0 Sell
      		150,462 3409 LSE
      06:02:08 12066.0 78 AT 12066.0 12068.0 Sell
      		150,440 3408 LSE
      06:02:07 12066.0 30 AT 12066.0 12068.0 Sell
      		150,362 3407 LSE
      06:02:07 12066.0 17 AT 12066.0 12068.0 Sell
      		150,332 3406 LSE
      06:02:07 12066.0 38 AT 12066.0 12068.0 Sell
      		150,315 3405 LSE
      06:02:06 12066.0 38 AT 12064.0 12066.0 Buy
      		150,277 3404 LSE
      06:02:06 12066.0 30 AT 12064.0 12066.0 Buy
      		150,239 3403 LSE
      06:02:06 12066.0 28 AT 12064.0 12066.0 Buy
      		150,209 3402 LSE
      06:01:59 12064.0 17 O 12064.0 12066.0 Sell
      		150,181 3401 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock