ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,464.65
      1.21%
      US Tech 100
      18,512.00
      0.99%
      Dow Jones
      40,620.57
      1.72%
      Brent Oil
      80.21
      -1.63%
      Bitcoin
      67,400.50
      2.45%
      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 6151 - 6101 (06:49-06:44)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      06:49:10 12176.0 60 AT 12174.0 12176.0 Buy
      		323,361 6151 LSE
      06:49:04 12172.0 2 AT 12170.0 12172.0 Buy
      		323,301 6150 LSE
      06:49:00 12172.0 28 AT 12170.0 12172.0 Buy
      		323,299 6149 LSE
      06:49:00 12172.0 39 AT 12170.0 12172.0 Buy
      		323,271 6148 LSE
      06:48:33 12172.0 10 AT 12172.0 12174.0 Sell
      		323,232 6147 LSE
      06:47:50 12172.0 59 AT 12170.0 12172.0 Buy
      		323,222 6146 LSE
      06:47:50 12172.0 67 AT 12170.0 12172.0 Buy
      		323,163 6145 LSE
      06:47:45 12170.0 68 AT 12168.0 12170.0 Buy
      		323,096 6144 LSE
      06:47:45 12170.0 60 AT 12168.0 12170.0 Buy
      		323,028 6143 LSE
      06:47:45 12168.0 32 AT 12166.0 12168.0 Buy
      		322,968 6142 LSE
      06:47:45 12168.0 15 AT 12166.0 12168.0 Buy
      		322,936 6141 LSE
      06:47:45 12168.0 11 AT 12166.0 12168.0 Buy
      		322,921 6140 LSE
      06:47:45 12168.0 33 AT 12166.0 12168.0 Buy
      		322,910 6139 LSE
      06:47:44 12164.0 340 O 12164.0 12168.0 Sell
      		322,877 6138 LSE
      06:47:00 12166.733 254 O 12166.0 12168.0 Sell
      		322,537 6137 LSE
      06:47:00 12168.0 41 AT 12166.0 12168.0 Buy
      		322,283 6136 LSE
      06:47:00 12168.0 32 AT 12166.0 12168.0 Buy
      		322,242 6135 LSE
      06:47:00 12168.0 29 AT 12166.0 12168.0 Buy
      		322,210 6134 LSE
      06:46:50 12168.0 60 AT 12164.0 12168.0 Buy
      		322,181 6133 LSE
      06:46:50 12168.0 55 AT 12164.0 12168.0 Buy
      		322,121 6132 LSE
      06:46:50 12168.0 3 AT 12164.0 12168.0 Buy
      		322,066 6131 LSE
      06:46:34 12166.0 64 AT 12164.0 12166.0 Buy
      		322,063 6130 LSE
      06:46:21 12162.0 1 AT 12162.0 12166.0 Sell
      		321,999 6129 LSE
      06:46:21 12162.0 53 AT 12162.0 12166.0 Sell
      		321,998 6128 LSE
      06:46:18 12164.0 37 AT 12164.0 12166.0 Sell
      		321,945 6127 LSE
      06:46:18 12164.0 13 AT 12164.0 12166.0 Sell
      		321,908 6126 LSE
      06:46:18 12164.0 23 AT 12164.0 12166.0 Sell
      		321,895 6125 LSE
      06:46:18 12164.0 22 AT 12164.0 12166.0 Sell
      		321,872 6124 LSE
      06:46:18 12164.0 55 AT 12164.0 12166.0 Sell
      		321,850 6123 LSE
      06:46:16 12166.0 53 AT 12166.0 12170.0 Sell
      		321,795 6122 LSE
      06:46:16 12166.0 55 AT 12166.0 12170.0 Sell
      		321,742 6121 LSE
      06:46:16 12166.0 13 AT 12166.0 12170.0 Sell
      		321,687 6120 LSE
      06:46:16 12166.0 37 AT 12166.0 12170.0 Sell
      		321,674 6119 LSE
      06:46:16 12166.0 35 AT 12166.0 12170.0 Sell
      		321,637 6118 LSE
      06:46:14 12168.0 13 AT 12168.0 12172.0 Sell
      		321,602 6117 LSE
      06:46:14 12168.0 26 AT 12168.0 12172.0 Sell
      		321,589 6116 LSE
      06:46:14 12168.0 88 AT 12168.0 12172.0 Sell
      		321,563 6115 LSE
      06:46:14 12170.0 50 AT 12170.0 12172.0 Sell
      		321,475 6114 LSE
      06:46:14 12170.0 74 AT 12170.0 12172.0 Sell
      		321,425 6113 LSE
      06:46:14 12170.0 83 AT 12170.0 12172.0 Sell
      		321,351 6112 LSE
      06:45:40 12175.54 10 O 12170.0 12174.0 Buy
      		321,268 6111 LSE
      06:45:40 12174.0 41 AT 12174.0 12176.0 Sell
      		321,258 6110 LSE
      06:45:36 12176.0 25 AT 12174.0 12176.0 Buy
      		321,217 6109 LSE
      06:45:36 12176.0 55 AT 12174.0 12176.0 Buy
      		321,192 6108 LSE
      06:45:36 12174.0 40 AT 12174.0 12176.0 Sell
      		321,137 6107 LSE
      06:45:36 12174.0 4 AT 12174.0 12176.0 Sell
      		321,097 6106 LSE
      06:45:36 12174.0 27 AT 12174.0 12176.0 Sell
      		321,093 6105 LSE
      06:45:36 12174.0 16 AT 12174.0 12176.0 Sell
      		321,066 6104 LSE
      06:45:36 12176.0 50 AT 12176.0 12178.0 Sell
      		321,050 6103 LSE
      06:44:34 12172.0 10 AT 12172.0 12174.0 Sell
      		321,000 6102 LSE
      06:44:34 12174.0 34 AT 12174.0 12176.0 Sell
      		320,990 6101 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock