ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,464.37
      1.21%
      US Tech 100
      18,516.40
      1.01%
      Dow Jones
      40,620.59
      1.72%
      Brent Oil
      80.215
      -1.62%
      Bitcoin
      67,378.04
      2.42%
      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 3501 - 3451 (06:18-06:09)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      06:18:31 12076.0 60 AT 12074.0 12076.0 Buy
      		154,948 3501 LSE
      06:18:31 12076.0 3 AT 12074.0 12076.0 Buy
      		154,888 3500 LSE
      06:18:31 12076.0 27 AT 12074.0 12076.0 Buy
      		154,885 3499 LSE
      06:17:54 12074.0 37 AT 12074.0 12076.0 Sell
      		154,858 3498 LSE
      06:17:54 12074.0 49 AT 12074.0 12076.0 Sell
      		154,821 3497 LSE
      06:17:00 12076.0 40 O 12074.0 12076.0 Buy
      		154,772 3496 LSE
      06:17:00 12078.0 4 AT 12074.0 12078.0 Buy
      		154,732 3495 LSE
      06:17:00 12078.0 6 AT 12072.0 12078.0 Buy
      		154,728 3494 LSE
      06:17:00 12076.0 1 AT 12072.0 12076.0 Buy
      		154,722 3493 LSE
      06:17:00 12076.0 47 AT 12072.0 12076.0 Buy
      		154,721 3492 LSE
      06:17:00 12076.0 4 AT 12072.0 12076.0 Buy
      		154,674 3491 LSE
      06:17:00 12074.0 67 AT 12074.0 12076.0 Sell
      		154,670 3490 LSE
      06:17:00 12076.0 16 AT 12074.0 12076.0 Buy
      		154,603 3489 LSE
      06:17:00 12076.0 51 AT 12074.0 12076.0 Buy
      		154,587 3488 LSE
      06:17:00 12074.0 114 AT 12074.0 12076.0 Sell
      		154,536 3487 LSE
      06:16:35 12074.92 140 O 12074.0 12078.0 Sell
      		154,422 3486 LSE
      06:15:34 12074.0 43 AT 12072.0 12074.0 Buy
      		154,282 3485 LSE
      06:15:33 12070.0 37 AT 12068.0 12070.0 Buy
      		154,239 3484 LSE
      06:15:33 12070.0 147 AT 12068.0 12070.0 Buy
      		154,202 3483 LSE
      06:15:33 12070.0 66 AT 12068.0 12070.0 Buy
      		154,055 3482 LSE
      06:15:33 12068.0 220 AT 12064.0 12068.0 Buy
      		153,989 3481 LSE
      06:15:33 12068.0 26 AT 12064.0 12068.0 Buy
      		153,769 3480 LSE
      06:15:33 12068.0 67 AT 12064.0 12068.0 Buy
      		153,743 3479 LSE
      06:15:31 12066.0 18 AT 12064.0 12066.0 Buy
      		153,676 3478 LSE
      06:15:29 12066.0 33 AT 12066.0 12068.0 Sell
      		153,658 3477 LSE
      06:15:29 12066.0 16 AT 12066.0 12068.0 Sell
      		153,625 3476 LSE
      06:15:29 12066.0 21 AT 12066.0 12068.0 Sell
      		153,609 3475 LSE
      06:15:25 12068.0 30 AT 12066.0 12068.0 Buy
      		153,588 3474 LSE
      06:15:25 12068.0 230 AT 12066.0 12068.0 Buy
      		153,558 3473 LSE
      06:15:25 12068.0 67 AT 12066.0 12068.0 Buy
      		153,328 3472 LSE
      06:15:25 12068.0 32 AT 12066.0 12068.0 Buy
      		153,261 3471 LSE
      06:15:25 12066.0 1 AT 12066.0 12068.0 Sell
      		153,229 3470 LSE
      06:14:57 12064.455 874 O 12064.0 12068.0 Sell
      		153,228 3469 LSE
      06:14:34 12064.0 90 O 12064.0 12068.0 Sell
      		152,354 3468 LSE
      06:14:02 12066.0 16 AT 12066.0 12068.0 Sell
      		152,264 3467 LSE
      06:13:56 12066.0 41 AT 12066.0 12068.0 Sell
      		152,248 3466 LSE
      06:13:56 12066.0 50 AT 12066.0 12068.0 Sell
      		152,207 3465 LSE
      06:13:56 12066.0 29 AT 12064.0 12066.0 Buy
      		152,157 3464 LSE
      06:13:06 12068.0 4 AT 12064.0 12068.0 Buy
      		152,128 3463 LSE
      06:12:36 12067.056 8 O 12064.0 12068.0 Buy
      		152,124 3462 LSE
      06:12:34 12068.0 60 AT 12064.0 12068.0 Buy
      		152,116 3461 LSE
      06:12:34 12068.0 25 AT 12064.0 12068.0 Buy
      		152,056 3460 LSE
      06:12:28 12067.058 26 O 12064.0 12068.0 Buy
      		152,031 3459 LSE
      06:12:13 12066.0 50 AT 12064.0 12066.0 Buy
      		152,005 3458 LSE
      06:11:45 12066.0 33 AT 12066.0 12068.0 Sell
      		151,955 3457 LSE
      06:11:41 12066.0 22 AT 12064.0 12066.0 Buy
      		151,922 3456 LSE
      06:10:28 12064.0 30 AT 12062.0 12064.0 Buy
      		151,900 3455 LSE
      06:10:16 12062.0 28 AT 12060.0 12062.0 Buy
      		151,870 3454 LSE
      06:09:52 12062.0 24 AT 12060.0 12062.0 Buy
      		151,842 3453 LSE
      06:09:52 12062.0 10 AT 12060.0 12062.0 Buy
      		151,818 3452 LSE
      06:09:40 12060.0 32 AT 12058.0 12060.0 Buy
      		151,808 3451 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock