ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,464.09
      1.20%
      US Tech 100
      18,527.20
      1.07%
      Dow Jones
      40,623.98
      1.73%
      Brent Oil
      80.18
      -1.66%
      Bitcoin
      67,376.58
      2.41%
      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 5801 - 5751 (06:25-06:23)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      06:25:00 12178.0 22 AT 12178.0 12180.0 Sell
      		307,885 5801 LSE
      06:25:00 12178.0 40 AT 12178.0 12180.0 Sell
      		307,863 5800 LSE
      06:25:00 12178.0 38 AT 12178.0 12180.0 Sell
      		307,823 5799 LSE
      06:25:00 12180.0 47 AT 12180.0 12182.0 Sell
      		307,785 5798 LSE
      06:25:00 12180.0 25 AT 12180.0 12182.0 Sell
      		307,738 5797 LSE
      06:25:00 12180.0 75 AT 12180.0 12182.0 Sell
      		307,713 5796 LSE
      06:25:00 12180.0 77 AT 12180.0 12182.0 Sell
      		307,638 5795 LSE
      06:24:53 12182.0 50 AT 12182.0 12184.0 Sell
      		307,561 5794 LSE
      06:24:53 12182.0 24 AT 12182.0 12184.0 Sell
      		307,511 5793 LSE
      06:24:50 12184.0 18 AT 12180.0 12184.0 Buy
      		307,487 5792 LSE
      06:24:11 12184.0 15 AT 12180.0 12184.0 Buy
      		307,469 5791 LSE
      06:24:11 12184.0 42 AT 12180.0 12184.0 Buy
      		307,454 5790 LSE
      06:24:11 12184.0 8 AT 12180.0 12184.0 Buy
      		307,412 5789 LSE
      06:24:11 12184.0 55 AT 12180.0 12184.0 Buy
      		307,404 5788 LSE
      06:24:09 12188.0 32 AT 12182.0 12188.0 Buy
      		307,349 5787 LSE
      06:24:09 12188.0 19 AT 12182.0 12188.0 Buy
      		307,317 5786 LSE
      06:24:09 12188.0 16 AT 12182.0 12188.0 Buy
      		307,298 5785 LSE
      06:24:09 12188.0 56 AT 12182.0 12188.0 Buy
      		307,282 5784 LSE
      06:24:09 12186.0 55 AT 12182.0 12186.0 Buy
      		307,226 5783 LSE
      06:24:09 12186.0 15 AT 12182.0 12186.0 Buy
      		307,171 5782 LSE
      06:24:09 12186.0 7 AT 12182.0 12186.0 Buy
      		307,156 5781 LSE
      06:24:09 12186.0 50 AT 12182.0 12186.0 Buy
      		307,149 5780 LSE
      06:24:08 12184.0 7 AT 12184.0 12188.0 Sell
      		307,099 5779 LSE
      06:24:08 12186.0 16 AT 12182.0 12186.0 Buy
      		307,092 5778 LSE
      06:24:08 12184.0 7 AT 12182.0 12184.0 Buy
      		307,076 5777 LSE
      06:24:06 12182.0 7 AT 12182.0 12186.0 Sell
      		307,069 5776 LSE
      06:24:06 12182.0 7 AT 12180.0 12182.0 Buy
      		307,062 5775 LSE
      06:24:06 12182.0 6 AT 12180.0 12182.0 Buy
      		307,055 5774 LSE
      06:24:06 12182.0 1 AT 12180.0 12182.0 Buy
      		307,049 5773 LSE
      06:24:06 12180.0 7 AT 12180.0 12184.0 Sell
      		307,048 5772 LSE
      06:24:06 12180.0 13 AT 12180.0 12184.0 Sell
      		307,041 5771 LSE
      06:24:06 12180.0 7 AT 12180.0 12184.0 Sell
      		307,028 5770 LSE
      06:24:06 12180.0 7 AT 12178.0 12180.0 Buy
      		307,021 5769 LSE
      06:24:06 12182.0 14 AT 12176.0 12182.0 Buy
      		307,014 5768 LSE
      06:24:06 12182.0 55 AT 12176.0 12182.0 Buy
      		307,000 5767 LSE
      06:24:06 12180.0 46 AT 12174.0 12180.0 Buy
      		306,945 5766 LSE
      06:24:06 12180.0 7 AT 12174.0 12180.0 Buy
      		306,899 5765 LSE
      06:24:06 12180.0 15 AT 12174.0 12180.0 Buy
      		306,892 5764 LSE
      06:24:06 12180.0 49 AT 12174.0 12180.0 Buy
      		306,877 5763 LSE
      06:24:06 12180.0 3 AT 12174.0 12180.0 Buy
      		306,828 5762 LSE
      06:24:06 12180.0 50 AT 12174.0 12180.0 Buy
      		306,825 5761 LSE
      06:24:00 12174.0 93 AT 12172.0 12174.0 Buy
      		306,775 5760 LSE
      06:23:50 12172.0 30 O 12166.0 12172.0 Buy
      		306,682 5759 LSE
      06:23:49 12168.0 37 AT 12168.0 12174.0 Sell
      		306,652 5758 LSE
      06:23:49 12168.0 55 AT 12168.0 12174.0 Sell
      		306,615 5757 LSE
      06:23:49 12170.0 10 AT 12170.0 12174.0 Sell
      		306,560 5756 LSE
      06:23:49 12172.0 15 AT 12168.0 12172.0 Buy
      		306,550 5755 LSE
      06:23:49 12172.0 16 AT 12168.0 12172.0 Buy
      		306,535 5754 LSE
      06:23:49 12170.0 47 AT 12168.0 12170.0 Buy
      		306,519 5753 LSE
      06:23:49 12168.0 239 AT 12164.0 12168.0 Buy
      		306,472 5752 LSE
      06:23:15 12166.0 15 AT 12162.0 12166.0 Buy
      		306,233 5751 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock