ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,464.09
      1.20%
      US Tech 100
      18,527.20
      1.07%
      Dow Jones
      40,623.98
      1.73%
      Brent Oil
      80.18
      -1.66%
      Bitcoin
      67,376.58
      2.41%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      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 6601 - 6551 (07:19-07:14)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      07:19:35 12164.0 28 AT 12160.0 12164.0 Buy
      		339,727 6601 LSE
      07:19:35 12164.0 101 AT 12160.0 12164.0 Buy
      		339,699 6600 LSE
      07:19:15 12162.0 21 AT 12162.0 12164.0 Sell
      		339,598 6599 LSE
      07:19:15 12162.0 55 AT 12162.0 12164.0 Sell
      		339,577 6598 LSE
      07:19:15 12162.0 50 AT 12162.0 12164.0 Sell
      		339,522 6597 LSE
      07:19:15 12162.0 26 AT 12162.0 12164.0 Sell
      		339,472 6596 LSE
      07:19:09 12166.0 13 AT 12166.0 12170.0 Sell
      		339,446 6595 LSE
      07:19:09 12166.0 15 AT 12166.0 12170.0 Sell
      		339,433 6594 LSE
      07:19:09 12166.0 39 AT 12166.0 12170.0 Sell
      		339,418 6593 LSE
      07:18:49 12168.0 32 AT 12166.0 12168.0 Buy
      		339,379 6592 LSE
      07:18:43 12168.318 350 O 12166.0 12170.0 Buy
      		339,347 6591 LSE
      07:18:16 12168.0 34 AT 12166.0 12168.0 Buy
      		338,997 6590 LSE
      07:17:35 12168.0 34 AT 12168.0 12172.0 Sell
      		338,963 6589 LSE
      07:17:34 12170.0 28 AT 12168.0 12170.0 Buy
      		338,929 6588 LSE
      07:17:34 12168.0 34 AT 12166.0 12168.0 Buy
      		338,901 6587 LSE
      07:17:18 12166.0 26 AT 12164.0 12166.0 Buy
      		338,867 6586 LSE
      07:16:58 12164.0 32 AT 12162.0 12164.0 Buy
      		338,841 6585 LSE
      07:16:49 12164.0 40 AT 12164.0 12168.0 Sell
      		338,809 6584 LSE
      07:16:49 12164.0 21 AT 12164.0 12168.0 Sell
      		338,769 6583 LSE
      07:16:17 12166.0 32 AT 12162.0 12166.0 Buy
      		338,748 6582 LSE
      07:16:17 12166.0 41 AT 12162.0 12166.0 Buy
      		338,716 6581 LSE
      07:16:17 12166.0 16 AT 12162.0 12166.0 Buy
      		338,675 6580 LSE
      07:16:17 12166.0 29 AT 12162.0 12166.0 Buy
      		338,659 6579 LSE
      07:15:35 12164.0 33 AT 12162.0 12164.0 Buy
      		338,630 6578 LSE
      07:15:14 12160.0 32 AT 12156.0 12160.0 Buy
      		338,597 6577 LSE
      07:15:14 12160.0 85 AT 12156.0 12160.0 Buy
      		338,565 6576 LSE
      07:15:14 12160.0 16 AT 12156.0 12160.0 Buy
      		338,480 6575 LSE
      07:15:14 12160.0 16 AT 12156.0 12160.0 Buy
      		338,464 6574 LSE
      07:15:14 12160.0 16 AT 12154.0 12160.0 Buy
      		338,448 6573 LSE
      07:15:14 12160.0 29 AT 12154.0 12160.0 Buy
      		338,432 6572 LSE
      07:15:10 12162.0 47 AT 12162.0 12164.0 Sell
      		338,403 6571 LSE
      07:15:10 12164.0 58 AT 12164.0 12166.0 Sell
      		338,356 6570 LSE
      07:14:59 12168.0 2 AT 12164.0 12168.0 Buy
      		338,298 6569 LSE
      07:14:59 12168.0 38 AT 12164.0 12168.0 Buy
      		338,296 6568 LSE
      07:14:59 12168.0 16 AT 12164.0 12168.0 Buy
      		338,258 6567 LSE
      07:14:59 12168.0 25 AT 12164.0 12168.0 Buy
      		338,242 6566 LSE
      07:14:59 12167.078 60 O 12164.0 12168.0 Buy
      		338,217 6565 LSE
      07:14:56 12166.0 31 AT 12162.0 12166.0 Buy
      		338,157 6564 LSE
      07:14:56 12166.0 3 AT 12162.0 12166.0 Buy
      		338,126 6563 LSE
      07:14:56 12166.0 15 AT 12162.0 12166.0 Buy
      		338,123 6562 LSE
      07:14:56 12164.0 32 AT 12162.0 12164.0 Buy
      		338,108 6561 LSE
      07:14:53 12164.0 40 AT 12162.0 12164.0 Buy
      		338,076 6560 LSE
      07:14:40 12164.0 14 AT 12160.0 12164.0 Buy
      		338,036 6559 LSE
      07:14:40 12164.0 50 AT 12160.0 12164.0 Buy
      		338,022 6558 LSE
      07:14:40 12164.0 41 AT 12160.0 12164.0 Buy
      		337,972 6557 LSE
      07:14:39 12162.0 22 AT 12162.0 12166.0 Sell
      		337,931 6556 LSE
      07:14:23 12164.0 33 AT 12162.0 12164.0 Buy
      		337,909 6555 LSE
      07:14:08 12166.0 32 AT 12160.0 12166.0 Buy
      		337,876 6554 LSE
      07:14:08 12166.0 14 AT 12160.0 12166.0 Buy
      		337,844 6553 LSE
      07:14:08 12166.0 45 AT 12160.0 12166.0 Buy
      		337,830 6552 LSE
      07:14:08 12166.0 51 AT 12160.0 12166.0 Buy
      		337,785 6551 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock