ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,463.21
      1.19%
      US Tech 100
      18,527.00
      1.07%
      Dow Jones
      40,620.39
      1.72%
      Brent Oil
      80.185
      -1.66%
      Bitcoin
      67,407.10
      2.46%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      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 3651 - 3601 (06:41-06:32)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      06:41:27 12076.0 27 AT 12076.0 12078.0 Sell
      		160,138 3651 LSE
      06:41:27 12078.0 26 AT 12076.0 12078.0 Buy
      		160,111 3650 LSE
      06:41:07 12076.0 9 O 12074.0 12078.0
      		160,085 3649 LSE
      06:40:21 12079.356 10 O 12078.0 12082.0 Sell
      		160,076 3648 LSE
      06:40:07 12080.0 14 AT 12080.0 12082.0 Sell
      		160,066 3647 LSE
      06:40:07 12080.0 20 AT 12078.0 12080.0 Buy
      		160,052 3646 LSE
      06:40:07 12080.0 14 AT 12078.0 12080.0 Buy
      		160,032 3645 LSE
      06:40:07 12080.0 27 AT 12078.0 12080.0 Buy
      		160,018 3644 LSE
      06:39:37 12076.0 31 AT 12074.0 12076.0 Buy
      		159,991 3643 LSE
      06:39:32 12076.0 13 AT 12076.0 12078.0 Sell
      		159,960 3642 LSE
      06:38:45 12078.679 70 O 12078.0 12080.0 Sell
      		159,947 3641 LSE
      06:38:06 12078.0 13 AT 12078.0 12080.0 Sell
      		159,877 3640 LSE
      06:38:06 12078.0 44 AT 12078.0 12080.0 Sell
      		159,864 3639 LSE
      06:38:01 12080.0 26 AT 12078.0 12080.0 Buy
      		159,820 3638 LSE
      06:37:49 12078.0 16 AT 12076.0 12078.0 Buy
      		159,794 3637 LSE
      06:37:03 12078.0 22 AT 12076.0 12078.0 Buy
      		159,778 3636 LSE
      06:37:03 12078.0 8 AT 12076.0 12078.0 Buy
      		159,756 3635 LSE
      06:36:54 12076.0 28 AT 12074.0 12076.0 Buy
      		159,748 3634 LSE
      06:36:54 12076.0 6 AT 12074.0 12076.0 Buy
      		159,720 3633 LSE
      06:36:52 12076.799 16 O 12074.0 12078.0 Buy
      		159,714 3632 LSE
      06:35:18 12074.0 15 AT 12072.0 12074.0 Buy
      		159,698 3631 LSE
      06:35:15 12072.0 50 AT 12072.0 12076.0 Sell
      		159,683 3630 LSE
      06:35:15 12072.0 50 AT 12072.0 12076.0 Sell
      		159,633 3629 LSE
      06:35:15 12072.0 35 AT 12072.0 12076.0 Sell
      		159,583 3628 LSE
      06:35:15 12072.0 15 AT 12072.0 12076.0 Sell
      		159,548 3627 LSE
      06:35:12 12074.0 47 AT 12072.0 12074.0 Buy
      		159,533 3626 LSE
      06:35:12 12074.0 38 AT 12072.0 12074.0 Buy
      		159,486 3625 LSE
      06:34:56 12072.0 26 AT 12070.0 12072.0 Buy
      		159,448 3624 LSE
      06:34:52 12072.0 15 AT 12072.0 12074.0 Sell
      		159,422 3623 LSE
      06:34:51 12072.0 15 AT 12070.0 12072.0 Buy
      		159,407 3622 LSE
      06:34:51 12072.0 34 AT 12070.0 12072.0 Buy
      		159,392 3621 LSE
      06:34:51 12072.0 63 AT 12070.0 12072.0 Buy
      		159,358 3620 LSE
      06:34:51 12072.0 39 AT 12070.0 12072.0 Buy
      		159,295 3619 LSE
      06:34:51 12072.0 65 AT 12070.0 12072.0 Buy
      		159,256 3618 LSE
      06:34:51 12072.0 15 AT 12070.0 12072.0 Buy
      		159,191 3617 LSE
      06:34:32 12072.0 11 O 12068.0 12072.0 Buy
      		159,176 3616 LSE
      06:34:00 12070.0 7 AT 12068.0 12070.0 Buy
      		159,165 3615 LSE
      06:34:00 12070.0 16 AT 12068.0 12070.0 Buy
      		159,158 3614 LSE
      06:34:00 12070.0 26 AT 12068.0 12070.0 Buy
      		159,142 3613 LSE
      06:33:52 12069.54 11 O 12068.0 12070.0 Buy
      		159,116 3612 LSE
      06:33:33 12069.323 35 O 12068.0 12070.0 Buy
      		159,105 3611 LSE
      06:33:27 12068.677 35 O 12068.0 12070.0 Sell
      		159,070 3610 LSE
      06:33:25 12070.0 41 AT 12070.0 12072.0 Sell
      		159,035 3609 LSE
      06:33:25 12070.0 16 AT 12070.0 12072.0 Sell
      		158,994 3608 LSE
      06:33:22 12071.323 35 O 12070.0 12072.0 Buy
      		158,978 3607 LSE
      06:33:18 12070.46 35 O 12070.0 12072.0 Sell
      		158,943 3606 LSE
      06:33:12 12071.322 49 O 12070.0 12072.0 Buy
      		158,908 3605 LSE
      06:33:09 12070.46 20 O 12070.0 12072.0 Sell
      		158,859 3604 LSE
      06:32:31 12068.0 14 AT 12068.0 12072.0 Sell
      		158,839 3603 LSE
      06:32:31 12068.0 1 AT 12068.0 12072.0 Sell
      		158,825 3602 LSE
      06:32:10 12068.0 2 AT 12068.0 12070.0 Sell
      		158,824 3601 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock