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 6351 - 6301 (07:01-07:00)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      07:01:21 12196.0 32 AT 12192.0 12196.0 Buy
      		330,726 6351 LSE
      07:01:21 12196.0 41 AT 12192.0 12196.0 Buy
      		330,694 6350 LSE
      07:01:21 12192.0 6 AT 12190.0 12192.0 Buy
      		330,653 6349 LSE
      07:01:19 12192.0 62 AT 12188.0 12192.0 Buy
      		330,647 6348 LSE
      07:01:09 12193.076 45 O 12190.0 12194.0 Buy
      		330,585 6347 LSE
      07:01:00 12194.0 55 AT 12190.0 12194.0 Buy
      		330,540 6346 LSE
      07:01:00 12194.0 87 AT 12190.0 12194.0 Buy
      		330,485 6345 LSE
      07:00:52 12192.0 7 AT 12192.0 12196.0 Sell
      		330,398 6344 LSE
      07:00:52 12192.0 13 AT 12192.0 12196.0 Sell
      		330,391 6343 LSE
      07:00:52 12192.0 7 AT 12192.0 12196.0 Sell
      		330,378 6342 LSE
      07:00:52 12194.0 52 AT 12190.0 12194.0 Buy
      		330,371 6341 LSE
      07:00:52 12194.0 45 AT 12190.0 12194.0 Buy
      		330,319 6340 LSE
      07:00:52 12192.0 41 AT 12188.0 12192.0 Buy
      		330,274 6339 LSE
      07:00:52 12192.0 7 AT 12188.0 12192.0 Buy
      		330,233 6338 LSE
      07:00:42 12192.0 16 AT 12188.0 12192.0 Buy
      		330,226 6337 LSE
      07:00:42 12192.0 7 AT 12188.0 12192.0 Buy
      		330,210 6336 LSE
      07:00:42 12192.0 36 AT 12188.0 12192.0 Buy
      		330,203 6335 LSE
      07:00:42 12192.0 13 AT 12188.0 12192.0 Buy
      		330,167 6334 LSE
      07:00:42 12192.0 50 AT 12188.0 12192.0 Buy
      		330,154 6333 LSE
      07:00:42 12190.0 18 AT 12188.0 12190.0 Buy
      		330,104 6332 LSE
      07:00:42 12190.0 35 AT 12186.0 12190.0 Buy
      		330,086 6331 LSE
      07:00:18 12182.0 34 AT 12180.0 12182.0 Buy
      		330,051 6330 LSE
      07:00:18 12182.0 66 AT 12180.0 12182.0 Buy
      		330,017 6329 LSE
      07:00:17 12180.0 32 AT 12178.0 12180.0 Buy
      		329,951 6328 LSE
      07:00:17 12180.0 41 AT 12178.0 12180.0 Buy
      		329,919 6327 LSE
      07:00:05 12182.0 31 AT 12176.0 12182.0 Buy
      		329,878 6326 LSE
      07:00:05 12182.0 24 AT 12176.0 12182.0 Buy
      		329,847 6325 LSE
      07:00:04 12178.0 22 AT 12176.0 12178.0 Buy
      		329,823 6324 LSE
      07:00:04 12178.0 40 AT 12178.0 12182.0 Sell
      		329,801 6323 LSE
      07:00:04 12178.0 48 AT 12178.0 12182.0 Sell
      		329,761 6322 LSE
      07:00:04 12178.0 3 AT 12178.0 12182.0 Sell
      		329,713 6321 LSE
      07:00:04 12178.0 7 AT 12178.0 12182.0 Sell
      		329,710 6320 LSE
      07:00:02 12176.0 50 AT 12176.0 12186.0 Sell
      		329,703 6319 LSE
      07:00:02 12176.0 32 AT 12176.0 12186.0 Sell
      		329,653 6318 LSE
      07:00:02 12176.0 51 AT 12176.0 12186.0 Sell
      		329,621 6317 LSE
      07:00:02 12176.0 41 AT 12176.0 12186.0 Sell
      		329,570 6316 LSE
      07:00:02 12178.0 32 AT 12178.0 12186.0 Sell
      		329,529 6315 LSE
      07:00:02 12178.0 54 AT 12178.0 12186.0 Sell
      		329,497 6314 LSE
      07:00:02 12178.0 41 AT 12178.0 12186.0 Sell
      		329,443 6313 LSE
      07:00:02 12180.0 11 AT 12180.0 12186.0 Sell
      		329,402 6312 LSE
      07:00:02 12180.0 32 AT 12180.0 12186.0 Sell
      		329,391 6311 LSE
      07:00:02 12180.0 55 AT 12180.0 12186.0 Sell
      		329,359 6310 LSE
      07:00:02 12180.0 38 AT 12180.0 12186.0 Sell
      		329,304 6309 LSE
      07:00:02 12182.0 52 AT 12182.0 12186.0 Sell
      		329,266 6308 LSE
      07:00:02 12182.0 38 AT 12182.0 12186.0 Sell
      		329,214 6307 LSE
      07:00:02 12182.0 64 AT 12180.0 12182.0 Buy
      		329,176 6306 LSE
      07:00:02 12180.0 53 AT 12178.0 12180.0 Buy
      		329,112 6305 LSE
      07:00:02 12180.0 16 AT 12178.0 12180.0 Buy
      		329,059 6304 LSE
      07:00:01 12178.0 34 AT 12176.0 12178.0 Buy
      		329,043 6303 LSE
      07:00:01 12178.0 7 AT 12178.0 12180.0 Sell
      		329,009 6302 LSE
      07:00:01 12178.0 15 AT 12176.0 12178.0 Buy
      		329,002 6301 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      F18346
      Vontobel Financial Produ...
      NASDAQ
      LYTS
      LSI Industries
      ASX
      EGR
      Ecograf
      TSX
      CAGG
      CI Canadian Aggregate Bo...
      Delayed Upgrade Clock