ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,459.07
      1.11%
      US Tech 100
      18,531.20
      1.09%
      Dow Jones
      40,599.26
      1.66%
      Brent Oil
      80.02
      -1.86%
      Bitcoin
      67,497.53
      2.60%
      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 3551 - 3501 (06:25-06:18)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      06:25:09 12080.0 29 AT 12076.0 12080.0 Buy
      		157,219 3551 LSE
      06:25:09 12080.0 20 AT 12076.0 12080.0 Buy
      		157,190 3550 LSE
      06:24:33 12078.0 5 AT 12078.0 12080.0 Sell
      		157,170 3549 LSE
      06:24:33 12078.0 7 AT 12078.0 12080.0 Sell
      		157,165 3548 LSE
      06:24:33 12078.0 8 AT 12078.0 12080.0 Sell
      		157,158 3547 LSE
      06:24:33 12078.0 20 AT 12078.0 12080.0 Sell
      		157,150 3546 LSE
      06:24:33 12078.0 9 AT 12078.0 12080.0 Sell
      		157,130 3545 LSE
      06:24:10 12080.0 16 AT 12078.0 12080.0 Buy
      		157,121 3544 LSE
      06:24:10 12080.0 24 AT 12078.0 12080.0 Buy
      		157,105 3543 LSE
      06:23:46 12080.0 139 AT 12078.0 12080.0 Buy
      		157,081 3542 LSE
      06:23:46 12080.0 33 AT 12078.0 12080.0 Buy
      		156,942 3541 LSE
      06:23:22 12080.0 32 AT 12078.0 12080.0 Buy
      		156,909 3540 LSE
      06:23:22 12080.0 10 AT 12078.0 12080.0 Buy
      		156,877 3539 LSE
      06:23:22 12078.0 15 AT 12076.0 12078.0 Buy
      		156,867 3538 LSE
      06:23:22 12078.0 100 AT 12076.0 12078.0 Buy
      		156,852 3537 LSE
      06:23:22 12078.0 16 AT 12076.0 12078.0 Buy
      		156,752 3536 LSE
      06:23:22 12078.0 8 AT 12076.0 12078.0 Buy
      		156,736 3535 LSE
      06:22:21 12079.526 75 O 12076.0 12078.0 Buy
      		156,728 3534 LSE
      06:22:13 12078.0 32 AT 12078.0 12080.0 Sell
      		156,653 3533 LSE
      06:22:13 12078.0 22 AT 12078.0 12080.0 Sell
      		156,621 3532 LSE
      06:22:12 12079.54 130 O 12078.0 12080.0 Buy
      		156,599 3531 LSE
      06:22:10 12078.461 130 O 12078.0 12080.0 Sell
      		156,469 3530 LSE
      06:21:39 12078.46 10 O 12078.0 12080.0 Sell
      		156,339 3529 LSE
      06:21:36 12080.0 25 AT 12078.0 12080.0 Buy
      		156,329 3528 LSE
      06:21:36 12080.0 13 AT 12078.0 12080.0 Buy
      		156,304 3527 LSE
      06:21:28 12078.0 30 AT 12076.0 12078.0 Buy
      		156,291 3526 LSE
      06:21:22 12076.531 305 O 12074.0 12078.0 Buy
      		156,261 3525 LSE
      06:21:09 12076.0 28 AT 12074.0 12076.0 Buy
      		155,956 3524 LSE
      06:21:01 12074.0 24 AT 12072.0 12074.0 Buy
      		155,928 3523 LSE
      06:20:57 12070.922 30 O 12072.0 12074.0 Sell
      		155,904 3522 LSE
      06:20:53 12072.0 58 AT 12072.0 12074.0 Sell
      		155,874 3521 LSE
      06:20:27 12073.052 125 O 12070.0 12074.0 Buy
      		155,816 3520 LSE
      06:20:04 12072.0 14 AT 12072.0 12074.0 Sell
      		155,691 3519 LSE
      06:19:55 12072.0 27 AT 12070.0 12072.0 Buy
      		155,677 3518 LSE
      06:19:35 12073.08 66 O 12070.0 12074.0 Buy
      		155,650 3517 LSE
      06:19:05 12072.0 28 AT 12072.0 12074.0 Sell
      		155,584 3516 LSE
      06:19:01 12074.0 45 AT 12072.0 12074.0 Buy
      		155,556 3515 LSE
      06:19:00 12072.0 31 AT 12070.0 12072.0 Buy
      		155,511 3514 LSE
      06:18:36 12072.0 31 AT 12070.0 12072.0 Buy
      		155,480 3513 LSE
      06:18:33 12072.0 30 AT 12072.0 12076.0 Sell
      		155,449 3512 LSE
      06:18:33 12072.0 29 AT 12072.0 12076.0 Sell
      		155,419 3511 LSE
      06:18:33 12072.0 136 AT 12072.0 12076.0 Sell
      		155,390 3510 LSE
      06:18:33 12074.0 12 AT 12072.0 12074.0 Buy
      		155,254 3509 LSE
      06:18:33 12074.0 13 AT 12074.0 12076.0 Sell
      		155,242 3508 LSE
      06:18:33 12074.0 86 AT 12074.0 12076.0 Sell
      		155,229 3507 LSE
      06:18:33 12074.0 62 AT 12074.0 12076.0 Sell
      		155,143 3506 LSE
      06:18:31 12076.0 50 AT 12076.0 12078.0 Sell
      		155,081 3505 LSE
      06:18:31 12076.0 67 AT 12076.0 12078.0 Sell
      		155,031 3504 LSE
      06:18:31 12076.0 14 AT 12076.0 12078.0 Sell
      		154,964 3503 LSE
      06:18:31 12076.0 2 AT 12074.0 12076.0 Buy
      		154,950 3502 LSE
      06:18:31 12076.0 60 AT 12074.0 12076.0 Buy
      		154,948 3501 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      EU
      MMT
      M6 Metropole Television
      Delayed Upgrade Clock