ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,460.82
      1.14%
      US Tech 100
      18,542.00
      1.15%
      Dow Jones
      40,589.09
      1.64%
      Brent Oil
      80.255
      -1.57%
      Bitcoin
      67,393.07
      2.44%
      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 6201 - 6151 (06:55-06:49)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      06:55:15 12182.0 6 AT 12182.0 12184.0 Sell
      		325,301 6201 LSE
      06:55:13 12182.0 7 AT 12182.0 12184.0 Sell
      		325,295 6200 LSE
      06:55:06 12186.0 52 AT 12182.0 12186.0 Buy
      		325,288 6199 LSE
      06:55:06 12186.0 41 AT 12182.0 12186.0 Buy
      		325,236 6198 LSE
      06:55:03 12186.0 38 AT 12186.0 12190.0 Sell
      		325,195 6197 LSE
      06:55:00 12188.0 22 AT 12186.0 12188.0 Buy
      		325,157 6196 LSE
      06:54:36 12186.0 288 O 12186.0 12188.0 Sell
      		325,135 6195 LSE
      06:54:25 12188.0 73 AT 12186.0 12188.0 Buy
      		324,847 6194 LSE
      06:54:25 12188.0 55 AT 12186.0 12188.0 Buy
      		324,774 6193 LSE
      06:54:25 12186.0 9 AT 12186.0 12188.0 Sell
      		324,719 6192 LSE
      06:54:25 12186.0 54 AT 12184.0 12186.0 Buy
      		324,710 6191 LSE
      06:54:13 12184.0 11 AT 12184.0 12188.0 Sell
      		324,656 6190 LSE
      06:54:13 12184.0 55 AT 12182.0 12184.0 Buy
      		324,645 6189 LSE
      06:54:13 12184.0 47 AT 12182.0 12184.0 Buy
      		324,590 6188 LSE
      06:54:13 12184.0 14 AT 12182.0 12184.0 Buy
      		324,543 6187 LSE
      06:54:13 12184.0 55 AT 12182.0 12184.0 Buy
      		324,529 6186 LSE
      06:54:07 12182.0 10 AT 12182.0 12184.0 Sell
      		324,474 6185 LSE
      06:54:07 12182.0 38 AT 12180.0 12182.0 Buy
      		324,464 6184 LSE
      06:54:03 12180.46 10 O 12180.0 12182.0 Sell
      		324,426 6183 LSE
      06:54:00 12182.0 11 AT 12182.0 12184.0 Sell
      		324,416 6182 LSE
      06:54:00 12182.0 46 AT 12180.0 12182.0 Buy
      		324,405 6181 LSE
      06:54:00 12182.0 60 AT 12180.0 12182.0 Buy
      		324,359 6180 LSE
      06:53:49 12178.922 10 O 12178.0 12182.0 Sell
      		324,299 6179 LSE
      06:53:36 12180.0 11 AT 12180.0 12182.0 Sell
      		324,289 6178 LSE
      06:53:34 12180.0 16 AT 12178.0 12180.0 Buy
      		324,278 6177 LSE
      06:53:34 12180.0 34 AT 12178.0 12180.0 Buy
      		324,262 6176 LSE
      06:53:34 12180.0 32 AT 12178.0 12180.0 Buy
      		324,228 6175 LSE
      06:53:34 12178.0 67 AT 12176.0 12178.0 Buy
      		324,196 6174 LSE
      06:53:31 12176.0 6 AT 12176.0 12178.0 Sell
      		324,129 6173 LSE
      06:53:31 12176.0 34 AT 12176.0 12178.0 Sell
      		324,123 6172 LSE
      06:53:29 12178.0 11 AT 12178.0 12180.0 Sell
      		324,089 6171 LSE
      06:53:06 12180.0 32 AT 12180.0 12184.0 Sell
      		324,078 6170 LSE
      06:53:06 12180.0 47 AT 12180.0 12184.0 Sell
      		324,046 6169 LSE
      06:53:06 12180.0 11 AT 12180.0 12184.0 Sell
      		323,999 6168 LSE
      06:52:34 12182.0 32 AT 12182.0 12184.0 Sell
      		323,988 6167 LSE
      06:52:14 12186.0 50 AT 12184.0 12186.0 Buy
      		323,956 6166 LSE
      06:52:14 12188.0 55 AT 12184.0 12188.0 Buy
      		323,906 6165 LSE
      06:52:14 12186.0 38 AT 12186.0 12188.0 Sell
      		323,851 6164 LSE
      06:51:44 12189.076 15 O 12186.0 12192.0 Buy
      		323,813 6163 LSE
      06:51:40 12188.0 10 AT 12188.0 12190.0 Sell
      		323,798 6162 LSE
      06:51:40 12188.0 37 AT 12188.0 12190.0 Sell
      		323,788 6161 LSE
      06:51:39 12188.0 33 AT 12188.0 12192.0 Sell
      		323,751 6160 LSE
      06:50:44 12186.0 32 AT 12184.0 12186.0 Buy
      		323,718 6159 LSE
      06:50:42 12184.0 39 AT 12182.0 12184.0 Buy
      		323,686 6158 LSE
      06:50:09 12182.0 41 AT 12182.0 12186.0 Sell
      		323,647 6157 LSE
      06:50:09 12182.0 47 AT 12182.0 12186.0 Sell
      		323,606 6156 LSE
      06:49:49 12180.0 28 AT 12178.0 12180.0 Buy
      		323,559 6155 LSE
      06:49:39 12178.0 63 AT 12178.0 12180.0 Sell
      		323,531 6154 LSE
      06:49:39 12178.0 15 AT 12178.0 12180.0 Sell
      		323,468 6153 LSE
      06:49:23 12178.0 92 AT 12176.0 12178.0 Buy
      		323,453 6152 LSE
      06:49:10 12176.0 60 AT 12174.0 12176.0 Buy
      		323,361 6151 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      TSXV
      EVE
      Eve &
      Delayed Upgrade Clock