ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,459.10
      1.11%
      US Tech 100
      18,514.00
      1.00%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      79.745
      0.00%
      Bitcoin
      68,742.24
      1.22%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      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 27 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 3851 - 3801 (06:22-06:05)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      06:22:11 12314.0 12 AT 12312.0 12314.0 Buy
      		347,780 3851 LSE
      06:21:22 12314.0 18 AT 12314.0 12318.0 Sell
      		347,768 3850 LSE
      06:20:03 12316.0 20 AT 12316.0 12318.0 Sell
      		347,750 3849 LSE
      06:19:09 12320.924 120 O 12320.0 12324.0 Sell
      		347,730 3848 LSE
      06:18:29 12324.0 4 AT 12322.0 12324.0 Buy
      		347,610 3847 LSE
      06:18:29 12324.0 38 AT 12322.0 12324.0 Buy
      		347,606 3846 LSE
      06:18:25 12324.0 5 AT 12324.0 12326.0 Sell
      		347,568 3845 LSE
      06:18:12 12326.46 50 O 12324.0 12328.0 Buy
      		347,563 3844 LSE
      06:18:11 12326.0 17 AT 12326.0 12328.0 Sell
      		347,513 3843 LSE
      06:16:46 12332.0 12 AT 12332.0 12336.0 Sell
      		347,496 3842 LSE
      06:16:32 12332.0 12 AT 12332.0 12334.0 Sell
      		347,484 3841 LSE
      06:16:32 12334.0 12 AT 12334.0 12336.0 Sell
      		347,472 3840 LSE
      06:16:04 12338.0 17 AT 12338.0 12340.0 Sell
      		347,460 3839 LSE
      06:16:04 12338.0 32 AT 12338.0 12340.0 Sell
      		347,443 3838 LSE
      06:15:18 12338.0 8 AT 12336.0 12338.0 Buy
      		347,411 3837 LSE
      06:15:18 12338.0 8 AT 12336.0 12338.0 Buy
      		347,403 3836 LSE
      06:15:18 12338.0 36 AT 12336.0 12338.0 Buy
      		347,395 3835 LSE
      06:15:18 12338.0 50 AT 12336.0 12338.0 Buy
      		347,359 3834 LSE
      06:14:52 12336.0 1 AT 12334.0 12336.0 Buy
      		347,309 3833 LSE
      06:14:43 12335.296 23 O 12334.0 12336.0 Buy
      		347,308 3832 LSE
      06:14:29 12336.0 7 AT 12334.0 12336.0 Buy
      		347,285 3831 LSE
      06:14:29 12336.0 79 AT 12334.0 12336.0 Buy
      		347,278 3830 LSE
      06:14:28 12335.295 8 O 12334.0 12336.0 Buy
      		347,199 3829 LSE
      06:13:39 12334.0 51 AT 12334.0 12336.0 Sell
      		347,191 3828 LSE
      06:12:33 12332.0 4 AT 12332.0 12334.0 Sell
      		347,140 3827 LSE
      06:12:33 12332.0 7 AT 12332.0 12334.0 Sell
      		347,136 3826 LSE
      06:12:02 12334.0 5 AT 12334.0 12336.0 Sell
      		347,129 3825 LSE
      06:12:02 12334.0 25 AT 12334.0 12336.0 Sell
      		347,124 3824 LSE
      06:12:02 12334.0 15 AT 12334.0 12336.0 Sell
      		347,099 3823 LSE
      06:11:24 12332.0 13 AT 12332.0 12336.0 Sell
      		347,084 3822 LSE
      06:11:24 12332.0 21 AT 12332.0 12336.0 Sell
      		347,071 3821 LSE
      06:11:03 12334.0 13 O 12332.0 12334.0 Buy
      		347,050 3820 LSE
      06:11:02 12332.0 1 AT 12330.0 12332.0 Buy
      		347,037 3819 LSE
      06:11:02 12332.0 1 AT 12330.0 12332.0 Buy
      		347,036 3818 LSE
      06:10:50 12332.0 39 AT 12330.0 12332.0 Buy
      		347,035 3817 LSE
      06:10:50 12332.0 119 AT 12330.0 12332.0 Buy
      		346,996 3816 LSE
      06:10:44 12328.0 9 O 12328.0 12332.0 Sell
      		346,877 3815 LSE
      06:08:45 12330.594 55 O 12328.0 12332.0 Buy
      		346,868 3814 LSE
      06:07:55 12328.0 10 AT 12328.0 12330.0 Sell
      		346,813 3813 LSE
      06:07:55 12330.0 48 AT 12330.0 12334.0 Sell
      		346,803 3812 LSE
      06:07:55 12330.0 10 AT 12330.0 12334.0 Sell
      		346,755 3811 LSE
      06:07:55 12330.0 33 AT 12330.0 12334.0 Sell
      		346,745 3810 LSE
      06:07:55 12330.0 51 AT 12330.0 12334.0 Sell
      		346,712 3809 LSE
      06:07:55 12330.0 40 AT 12330.0 12334.0 Sell
      		346,661 3808 LSE
      06:07:26 12330.0 24 AT 12330.0 12332.0 Sell
      		346,621 3807 LSE
      06:07:26 12330.0 40 AT 12328.0 12330.0 Buy
      		346,597 3806 LSE
      06:07:09 12326.92 18 O 12326.0 12330.0 Sell
      		346,557 3805 LSE
      06:06:10 12326.0 32 AT 12324.0 12326.0 Buy
      		346,539 3804 LSE
      06:05:25 12324.382 4 O 12324.0 12328.0 Sell
      		346,507 3803 LSE
      06:05:24 12326.0 47 AT 12324.0 12326.0 Buy
      		346,503 3802 LSE
      06:05:13 12326.0 14 AT 12326.0 12330.0 Sell
      		346,456 3801 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock