ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,464.62
      1.21%
      US Tech 100
      18,530.80
      1.09%
      Dow Jones
      40,626.91
      1.73%
      Brent Oil
      80.175
      -1.67%
      Bitcoin
      67,410.89
      2.47%
      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 6001 - 5951 (06:35-06:32)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      06:35:11 12188.0 39 AT 12184.0 12188.0 Buy
      		316,781 6001 LSE
      06:35:11 12188.0 55 AT 12184.0 12188.0 Buy
      		316,742 6000 LSE
      06:35:05 12186.0 50 AT 12184.0 12186.0 Buy
      		316,687 5999 LSE
      06:34:52 12186.0 28 AT 12186.0 12188.0 Sell
      		316,637 5998 LSE
      06:34:50 12188.0 48 AT 12188.0 12190.0 Sell
      		316,609 5997 LSE
      06:34:34 12190.0 13 AT 12190.0 12194.0 Sell
      		316,561 5996 LSE
      06:34:30 12190.0 7 AT 12188.0 12190.0 Buy
      		316,548 5995 LSE
      06:34:30 12190.0 96 AT 12188.0 12190.0 Buy
      		316,541 5994 LSE
      06:34:30 12190.0 7 AT 12188.0 12190.0 Buy
      		316,445 5993 LSE
      06:34:21 12188.0 55 AT 12186.0 12188.0 Buy
      		316,438 5992 LSE
      06:34:18 12188.0 4 AT 12188.0 12190.0 Sell
      		316,383 5991 LSE
      06:34:18 12188.0 12 AT 12188.0 12190.0 Sell
      		316,379 5990 LSE
      06:34:15 12190.0 9 AT 12188.0 12190.0 Buy
      		316,367 5989 LSE
      06:34:15 12190.0 5 AT 12186.0 12190.0 Buy
      		316,358 5988 LSE
      06:34:15 12190.0 53 AT 12186.0 12190.0 Buy
      		316,353 5987 LSE
      06:34:15 12190.0 44 AT 12186.0 12190.0 Buy
      		316,300 5986 LSE
      06:34:15 12190.0 7 AT 12186.0 12190.0 Buy
      		316,256 5985 LSE
      06:34:15 12190.0 55 AT 12186.0 12190.0 Buy
      		316,249 5984 LSE
      06:34:14 12188.0 42 AT 12186.0 12188.0 Buy
      		316,194 5983 LSE
      06:34:08 12186.0 19 AT 12186.0 12188.0 Sell
      		316,152 5982 LSE
      06:34:06 12188.0 36 AT 12186.0 12188.0 Buy
      		316,133 5981 LSE
      06:34:04 12184.0 64 AT 12182.0 12184.0 Buy
      		316,097 5980 LSE
      06:34:04 12184.0 114 AT 12182.0 12184.0 Buy
      		316,033 5979 LSE
      06:34:04 12184.0 50 AT 12182.0 12184.0 Buy
      		315,919 5978 LSE
      06:33:54 12184.0 4 AT 12182.0 12184.0 Buy
      		315,869 5977 LSE
      06:33:54 12184.0 46 AT 12182.0 12184.0 Buy
      		315,865 5976 LSE
      06:33:53 12184.0 26 AT 12182.0 12184.0 Buy
      		315,819 5975 LSE
      06:33:53 12184.0 10 AT 12182.0 12184.0 Buy
      		315,793 5974 LSE
      06:33:48 12184.0 33 AT 12182.0 12184.0 Buy
      		315,783 5973 LSE
      06:33:47 12182.0 36 AT 12180.0 12182.0 Buy
      		315,750 5972 LSE
      06:33:46 12180.0 56 AT 12180.0 12182.0 Sell
      		315,714 5971 LSE
      06:33:33 12178.0 15 AT 12178.0 12180.0 Sell
      		315,658 5970 LSE
      06:33:33 12178.0 49 AT 12178.0 12180.0 Sell
      		315,643 5969 LSE
      06:33:29 12180.0 10 AT 12178.0 12180.0 Buy
      		315,594 5968 LSE
      06:33:24 12180.0 29 AT 12180.0 12182.0 Sell
      		315,584 5967 LSE
      06:33:16 12180.0 4 AT 12180.0 12184.0 Sell
      		315,555 5966 LSE
      06:33:16 12180.0 15 AT 12180.0 12184.0 Sell
      		315,551 5965 LSE
      06:33:16 12180.0 55 AT 12180.0 12184.0 Sell
      		315,536 5964 LSE
      06:33:16 12180.0 16 AT 12180.0 12184.0 Sell
      		315,481 5963 LSE
      06:33:16 12182.0 21 AT 12182.0 12184.0 Sell
      		315,465 5962 LSE
      06:33:16 12182.0 16 AT 12182.0 12184.0 Sell
      		315,444 5961 LSE
      06:33:16 12182.0 126 AT 12180.0 12182.0 Buy
      		315,428 5960 LSE
      06:33:10 12180.0 16 AT 12180.0 12182.0 Sell
      		315,302 5959 LSE
      06:33:10 12180.0 16 AT 12180.0 12182.0 Sell
      		315,286 5958 LSE
      06:33:10 12180.0 50 AT 12178.0 12180.0 Buy
      		315,270 5957 LSE
      06:33:10 12180.0 12 AT 12180.0 12182.0 Sell
      		315,220 5956 LSE
      06:33:10 12180.0 47 AT 12180.0 12182.0 Sell
      		315,208 5955 LSE
      06:33:10 12180.0 41 AT 12180.0 12182.0 Sell
      		315,161 5954 LSE
      06:32:52 12182.0 55 AT 12182.0 12184.0 Sell
      		315,120 5953 LSE
      06:32:52 12182.0 10 AT 12182.0 12184.0 Sell
      		315,065 5952 LSE
      06:32:50 12182.0 42 AT 12180.0 12182.0 Buy
      		315,055 5951 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock