ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,463.11
      1.18%
      US Tech 100
      18,517.20
      1.02%
      Dow Jones
      40,607.45
      1.68%
      Brent Oil
      80.225
      -1.61%
      Bitcoin
      67,425.80
      2.49%
      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 5751 - 5701 (06:23-06:20)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      06:23:15 12166.0 15 AT 12162.0 12166.0 Buy
      		306,233 5751 LSE
      06:23:15 12166.0 78 AT 12162.0 12166.0 Buy
      		306,218 5750 LSE
      06:23:03 12165.213 80 O 12162.0 12166.0 Buy
      		306,140 5749 LSE
      06:22:41 12164.0 48 AT 12164.0 12166.0 Sell
      		306,060 5748 LSE
      06:22:41 12164.0 98 AT 12164.0 12166.0 Sell
      		306,012 5747 LSE
      06:22:41 12164.0 83 AT 12164.0 12166.0 Sell
      		305,914 5746 LSE
      06:22:39 12166.0 32 AT 12166.0 12170.0 Sell
      		305,831 5745 LSE
      06:22:39 12166.0 50 AT 12166.0 12170.0 Sell
      		305,799 5744 LSE
      06:22:39 12166.0 56 AT 12166.0 12170.0 Sell
      		305,749 5743 LSE
      06:22:39 12168.0 4 AT 12168.0 12172.0 Sell
      		305,693 5742 LSE
      06:22:39 12168.0 37 AT 12168.0 12172.0 Sell
      		305,689 5741 LSE
      06:22:39 12168.0 80 AT 12168.0 12172.0 Sell
      		305,652 5740 LSE
      06:22:05 12168.0 10 AT 12168.0 12172.0 Sell
      		305,572 5739 LSE
      06:22:04 12170.0 72 AT 12166.0 12170.0 Buy
      		305,562 5738 LSE
      06:22:04 12170.0 17 AT 12166.0 12170.0 Buy
      		305,490 5737 LSE
      06:22:04 12170.0 38 AT 12166.0 12170.0 Buy
      		305,473 5736 LSE
      06:22:04 12170.0 20 AT 12166.0 12170.0 Buy
      		305,435 5735 LSE
      06:21:56 12166.0 36 AT 12164.0 12166.0 Buy
      		305,415 5734 LSE
      06:21:56 12166.0 39 AT 12164.0 12166.0 Buy
      		305,379 5733 LSE
      06:21:31 12164.0 26 AT 12164.0 12168.0 Sell
      		305,340 5732 LSE
      06:21:31 12164.0 45 AT 12164.0 12166.0 Sell
      		305,314 5731 LSE
      06:21:31 12164.0 29 AT 12164.0 12166.0 Sell
      		305,269 5730 LSE
      06:21:31 12162.0 132 AT 12160.0 12162.0 Buy
      		305,240 5729 LSE
      06:21:21 12162.0 41 AT 12158.0 12162.0 Buy
      		305,108 5728 LSE
      06:21:21 12162.0 27 AT 12158.0 12162.0 Buy
      		305,067 5727 LSE
      06:21:15 12160.728 50 O 12158.0 12162.0 Buy
      		305,040 5726 LSE
      06:21:14 12160.0 54 AT 12158.0 12160.0 Buy
      		304,990 5725 LSE
      06:21:14 12160.0 149 AT 12158.0 12160.0 Buy
      		304,936 5724 LSE
      06:21:08 12160.0 28 AT 12160.0 12162.0 Sell
      		304,787 5723 LSE
      06:21:08 12160.0 13 AT 12160.0 12164.0 Sell
      		304,759 5722 LSE
      06:21:08 12160.0 25 AT 12160.0 12164.0 Sell
      		304,746 5721 LSE
      06:20:57 12164.098 110 O 12160.0 12166.0 Buy
      		304,721 5720 LSE
      06:20:56 12162.0 30 AT 12162.0 12164.0 Sell
      		304,611 5719 LSE
      06:20:56 12162.0 40 AT 12162.0 12164.0 Sell
      		304,581 5718 LSE
      06:20:56 12162.0 14 AT 12162.0 12164.0 Sell
      		304,541 5717 LSE
      06:20:32 12164.0 48 AT 12164.0 12168.0 Sell
      		304,527 5716 LSE
      06:20:32 12164.0 37 AT 12164.0 12168.0 Sell
      		304,479 5715 LSE
      06:20:28 12170.0 55 AT 12164.0 12170.0 Buy
      		304,442 5714 LSE
      06:20:28 12170.0 52 AT 12164.0 12170.0 Buy
      		304,387 5713 LSE
      06:20:28 12168.0 47 AT 12164.0 12168.0 Buy
      		304,335 5712 LSE
      06:20:28 12168.0 16 AT 12164.0 12168.0 Buy
      		304,288 5711 LSE
      06:20:28 12168.0 55 AT 12164.0 12168.0 Buy
      		304,272 5710 LSE
      06:20:28 12168.0 20 AT 12164.0 12168.0 Buy
      		304,217 5709 LSE
      06:20:26 12166.0 45 AT 12162.0 12166.0 Buy
      		304,197 5708 LSE
      06:20:22 12162.0 53 AT 12156.0 12162.0 Buy
      		304,152 5707 LSE
      06:20:22 12160.0 20 AT 12156.0 12160.0 Buy
      		304,099 5706 LSE
      06:20:22 12160.0 149 AT 12156.0 12160.0 Buy
      		304,079 5705 LSE
      06:20:21 12158.0 14 AT 12152.0 12158.0 Buy
      		303,930 5704 LSE
      06:20:21 12158.0 136 AT 12152.0 12158.0 Buy
      		303,916 5703 LSE
      06:20:21 12158.0 45 AT 12152.0 12158.0 Buy
      		303,780 5702 LSE
      06:20:21 12158.0 53 AT 12152.0 12158.0 Buy
      		303,735 5701 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock