ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,465.11
      1.22%
      US Tech 100
      18,515.60
      1.01%
      Dow Jones
      40,616.49
      1.71%
      Brent Oil
      80.21
      -1.63%
      Bitcoin
      67,434.08
      2.50%
      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 6651 - 6601 (07:22-07:19)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      07:22:52 12162.0 35 AT 12160.0 12162.0 Buy
      		341,354 6651 LSE
      07:22:32 12160.8 106 O 12158.0 12164.0 Sell
      		341,319 6650 LSE
      07:22:30 12164.0 41 AT 12160.0 12164.0 Buy
      		341,213 6649 LSE
      07:22:30 12164.0 4 AT 12160.0 12164.0 Buy
      		341,172 6648 LSE
      07:22:30 12164.0 12 AT 12160.0 12164.0 Buy
      		341,168 6647 LSE
      07:22:30 12164.0 41 AT 12160.0 12164.0 Buy
      		341,156 6646 LSE
      07:22:30 12164.0 14 AT 12158.0 12164.0 Buy
      		341,115 6645 LSE
      07:22:30 12164.0 52 AT 12158.0 12164.0 Buy
      		341,101 6644 LSE
      07:22:30 12164.0 41 AT 12158.0 12164.0 Buy
      		341,049 6643 LSE
      07:22:30 12164.0 70 AT 12158.0 12164.0 Buy
      		341,008 6642 LSE
      07:22:30 12162.0 35 AT 12158.0 12162.0 Buy
      		340,938 6641 LSE
      07:22:30 12162.0 49 AT 12158.0 12162.0 Buy
      		340,903 6640 LSE
      07:22:05 12162.0 49 AT 12162.0 12164.0 Sell
      		340,854 6639 LSE
      07:21:44 12162.0 37 AT 12162.0 12164.0 Sell
      		340,805 6638 LSE
      07:21:44 12162.0 13 AT 12162.0 12164.0 Sell
      		340,768 6637 LSE
      07:21:43 12164.0 47 AT 12164.0 12166.0 Sell
      		340,755 6636 LSE
      07:21:25 12164.0 40 AT 12162.0 12164.0 Buy
      		340,708 6635 LSE
      07:21:15 12166.0 41 AT 12162.0 12166.0 Buy
      		340,668 6634 LSE
      07:21:15 12166.0 6 AT 12162.0 12166.0 Buy
      		340,627 6633 LSE
      07:21:15 12166.0 27 AT 12162.0 12166.0 Buy
      		340,621 6632 LSE
      07:21:15 12166.0 14 AT 12162.0 12166.0 Buy
      		340,594 6631 LSE
      07:21:15 12166.0 50 AT 12162.0 12166.0 Buy
      		340,580 6630 LSE
      07:21:15 12166.0 51 AT 12162.0 12166.0 Buy
      		340,530 6629 LSE
      07:21:15 12166.0 41 AT 12162.0 12166.0 Buy
      		340,479 6628 LSE
      07:21:15 12164.0 10 AT 12164.0 12168.0 Sell
      		340,438 6627 LSE
      07:21:05 12164.0 25 O 12164.0 12168.0 Sell
      		340,428 6626 LSE
      07:21:02 12166.0 33 AT 12164.0 12166.0 Buy
      		340,403 6625 LSE
      07:20:46 12164.0 34 AT 12162.0 12164.0 Buy
      		340,370 6624 LSE
      07:20:44 12162.0 32 AT 12160.0 12162.0 Buy
      		340,336 6623 LSE
      07:20:44 12162.0 38 AT 12160.0 12162.0 Buy
      		340,304 6622 LSE
      07:20:44 12162.0 26 AT 12160.0 12162.0 Buy
      		340,266 6621 LSE
      07:20:34 12160.0 34 AT 12160.0 12162.0 Sell
      		340,240 6620 LSE
      07:20:32 12160.92 1 O 12160.0 12162.0 Sell
      		340,206 6619 LSE
      07:20:23 12164.0 48 AT 12164.0 12166.0 Sell
      		340,205 6618 LSE
      07:20:23 12164.0 1 AT 12164.0 12166.0 Sell
      		340,157 6617 LSE
      07:20:23 12164.0 32 AT 12164.0 12166.0 Sell
      		340,156 6616 LSE
      07:20:11 12166.0 29 AT 12164.0 12166.0 Buy
      		340,124 6615 LSE
      07:19:49 12166.0 6 AT 12162.0 12166.0 Buy
      		340,095 6614 LSE
      07:19:49 12166.0 27 AT 12162.0 12166.0 Buy
      		340,089 6613 LSE
      07:19:49 12164.0 29 AT 12162.0 12164.0 Buy
      		340,062 6612 LSE
      07:19:49 12164.0 14 AT 12162.0 12164.0 Buy
      		340,033 6611 LSE
      07:19:49 12164.0 29 AT 12160.0 12164.0 Buy
      		340,019 6610 LSE
      07:19:45 12164.0 38 AT 12164.0 12166.0 Sell
      		339,990 6609 LSE
      07:19:45 12164.0 68 AT 12164.0 12166.0 Sell
      		339,952 6608 LSE
      07:19:45 12164.0 32 AT 12164.0 12166.0 Sell
      		339,884 6607 LSE
      07:19:36 12168.0 34 AT 12164.0 12168.0 Buy
      		339,852 6606 LSE
      07:19:36 12168.0 14 AT 12164.0 12168.0 Buy
      		339,818 6605 LSE
      07:19:35 12166.0 13 AT 12164.0 12166.0 Buy
      		339,804 6604 LSE
      07:19:35 12166.0 32 AT 12164.0 12166.0 Buy
      		339,791 6603 LSE
      07:19:35 12164.0 32 AT 12160.0 12164.0 Buy
      		339,759 6602 LSE
      07:19:35 12164.0 28 AT 12160.0 12164.0 Buy
      		339,727 6601 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock