ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,462.95
      1.18%
      US Tech 100
      18,527.60
      1.07%
      Dow Jones
      40,616.11
      1.71%
      Brent Oil
      80.185
      -1.66%
      Bitcoin
      67,362.21
      2.39%
      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 6301 - 6251 (07:00-06:57)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      07:00:01 12178.0 15 AT 12176.0 12178.0 Buy
      		329,002 6301 LSE
      07:00:01 12178.0 45 AT 12176.0 12178.0 Buy
      		328,987 6300 LSE
      07:00:01 12178.0 51 AT 12176.0 12178.0 Buy
      		328,942 6299 LSE
      07:00:01 12178.0 1 AT 12176.0 12178.0 Buy
      		328,891 6298 LSE
      07:00:01 12178.0 68 AT 12176.0 12178.0 Buy
      		328,890 6297 LSE
      07:00:01 12178.0 57 AT 12176.0 12178.0 Buy
      		328,822 6296 LSE
      07:00:01 12178.0 41 AT 12176.0 12178.0 Buy
      		328,765 6295 LSE
      07:00:01 12178.0 36 AT 12176.0 12178.0 Buy
      		328,724 6294 LSE
      07:00:01 12178.0 32 AT 12176.0 12178.0 Buy
      		328,688 6293 LSE
      07:00:01 12178.0 15 AT 12176.0 12178.0 Buy
      		328,656 6292 LSE
      07:00:01 12176.0 7 AT 12176.0 12178.0 Sell
      		328,641 6291 LSE
      07:00:01 12174.0 47 AT 12174.0 12180.0 Sell
      		328,634 6290 LSE
      07:00:01 12174.0 9 AT 12174.0 12180.0 Sell
      		328,587 6289 LSE
      07:00:01 12174.0 56 AT 12174.0 12180.0 Sell
      		328,578 6288 LSE
      07:00:01 12174.0 41 AT 12174.0 12180.0 Sell
      		328,522 6287 LSE
      07:00:01 12176.0 7 AT 12176.0 12180.0 Sell
      		328,481 6286 LSE
      06:59:57 12178.0 2 AT 12176.0 12178.0 Buy
      		328,474 6285 LSE
      06:59:55 12176.0 15 AT 12176.0 12180.0 Sell
      		328,472 6284 LSE
      06:59:55 12176.0 6 AT 12176.0 12180.0 Sell
      		328,457 6283 LSE
      06:59:55 12176.0 14 AT 12176.0 12180.0 Sell
      		328,451 6282 LSE
      06:59:55 12176.0 27 AT 12176.0 12180.0 Sell
      		328,437 6281 LSE
      06:59:55 12176.0 6 AT 12176.0 12180.0 Sell
      		328,410 6280 LSE
      06:59:55 12176.0 22 AT 12176.0 12180.0 Sell
      		328,404 6279 LSE
      06:59:55 12176.0 13 AT 12176.0 12180.0 Sell
      		328,382 6278 LSE
      06:59:55 12176.0 41 AT 12176.0 12180.0 Sell
      		328,369 6277 LSE
      06:59:55 12180.0 32 AT 12180.0 12184.0 Sell
      		328,328 6276 LSE
      06:59:55 12180.0 15 AT 12180.0 12184.0 Sell
      		328,296 6275 LSE
      06:59:55 12180.0 54 AT 12180.0 12184.0 Sell
      		328,281 6274 LSE
      06:59:55 12180.0 8 AT 12180.0 12184.0 Sell
      		328,227 6273 LSE
      06:59:54 12182.0 32 AT 12180.0 12182.0 Buy
      		328,219 6272 LSE
      06:59:54 12182.0 34 AT 12180.0 12182.0 Buy
      		328,187 6271 LSE
      06:59:54 12182.0 13 AT 12180.0 12182.0 Buy
      		328,153 6270 LSE
      06:59:39 12180.0 13 AT 12178.0 12180.0 Buy
      		328,140 6269 LSE
      06:59:38 12178.0 8 AT 12178.0 12180.0 Sell
      		328,127 6268 LSE
      06:59:36 12178.0 47 AT 12178.0 12180.0 Sell
      		328,119 6267 LSE
      06:59:36 12178.0 64 AT 12176.0 12178.0 Buy
      		328,072 6266 LSE
      06:59:35 12176.0 50 AT 12174.0 12176.0 Buy
      		328,008 6265 LSE
      06:59:25 12176.0 8 AT 12176.0 12178.0 Sell
      		327,958 6264 LSE
      06:59:15 12176.0 19 AT 12174.0 12176.0 Buy
      		327,950 6263 LSE
      06:59:15 12176.0 49 AT 12174.0 12176.0 Buy
      		327,931 6262 LSE
      06:59:13 12174.0 11 AT 12174.0 12176.0 Sell
      		327,882 6261 LSE
      06:58:29 12178.0 39 AT 12178.0 12180.0 Sell
      		327,871 6260 LSE
      06:58:29 12178.0 13 AT 12178.0 12180.0 Sell
      		327,832 6259 LSE
      06:58:29 12180.0 47 AT 12180.0 12182.0 Sell
      		327,819 6258 LSE
      06:58:29 12180.0 44 AT 12180.0 12182.0 Sell
      		327,772 6257 LSE
      06:58:29 12180.0 79 AT 12180.0 12182.0 Sell
      		327,728 6256 LSE
      06:58:03 12182.0 14 AT 12182.0 12186.0 Sell
      		327,649 6255 LSE
      06:58:02 12184.0 36 AT 12184.0 12186.0 Sell
      		327,635 6254 LSE
      06:57:55 12186.0 47 AT 12186.0 12188.0 Sell
      		327,599 6253 LSE
      06:57:55 12186.0 14 AT 12186.0 12188.0 Sell
      		327,552 6252 LSE
      06:57:51 12186.0 14 AT 12186.0 12188.0 Sell
      		327,538 6251 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      NASDAQ
      LYTS
      LSI Industries
      ASX
      EGR
      Ecograf
      TSX
      CAGG
      CI Canadian Aggregate Bo...
      Delayed Upgrade Clock