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
      68,175.45
      0.39%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      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 651 - 601 (03:24-03:23)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      03:24:16 12124.0 39 AT 12124.0 12126.0 Sell
      		39,790 651 LSE
      03:24:16 12126.0 52 AT 12126.0 12130.0 Sell
      		39,751 650 LSE
      03:24:11 12130.0 8 AT 12126.0 12130.0 Buy
      		39,699 649 LSE
      03:24:11 12130.0 15 AT 12126.0 12130.0 Buy
      		39,691 648 LSE
      03:24:10 12128.0 8 AT 12124.0 12128.0 Buy
      		39,676 647 LSE
      03:24:10 12128.0 31 AT 12124.0 12128.0 Buy
      		39,668 646 LSE
      03:24:10 12128.0 26 AT 12124.0 12128.0 Buy
      		39,637 645 LSE
      03:24:10 12128.0 39 AT 12124.0 12128.0 Buy
      		39,611 644 LSE
      03:24:10 12128.0 26 AT 12124.0 12128.0 Buy
      		39,572 643 LSE
      03:24:08 12126.0 15 AT 12122.0 12126.0 Buy
      		39,546 642 LSE
      03:24:07 12126.0 52 AT 12126.0 12130.0 Sell
      		39,531 641 LSE
      03:24:07 12126.0 47 AT 12124.0 12126.0 Buy
      		39,479 640 LSE
      03:24:02 12124.0 14 AT 12120.0 12124.0 Buy
      		39,432 639 LSE
      03:24:02 12124.0 8 AT 12120.0 12124.0 Buy
      		39,418 638 LSE
      03:24:00 12122.0 14 AT 12118.0 12122.0 Buy
      		39,410 637 LSE
      03:24:00 12120.0 39 AT 12120.0 12122.0 Sell
      		39,396 636 LSE
      03:23:52 12120.0 33 AT 12116.0 12120.0 Buy
      		39,357 635 LSE
      03:23:49 12116.0 24 AT 12116.0 12120.0 Sell
      		39,324 634 LSE
      03:23:49 12116.0 129 AT 12116.0 12120.0 Sell
      		39,300 633 LSE
      03:23:49 12116.0 100 AT 12116.0 12120.0 Sell
      		39,171 632 LSE
      03:23:49 12116.0 50 AT 12116.0 12120.0 Sell
      		39,071 631 LSE
      03:23:49 12116.0 51 AT 12116.0 12120.0 Sell
      		39,021 630 LSE
      03:23:30 12114.0 36 O 12112.0 12116.0
      		38,970 629 LSE
      03:23:30 12114.0 32 O 12112.0 12116.0
      		38,934 628 LSE
      03:23:30 12114.0 36 O 12112.0 12116.0
      		38,902 627 LSE
      03:23:30 12114.0 32 O 12112.0 12116.0
      		38,866 626 LSE
      03:23:22 12112.0 12 AT 12110.0 12112.0 Buy
      		38,834 625 LSE
      03:23:22 12112.0 39 AT 12110.0 12112.0 Buy
      		38,822 624 LSE
      03:23:21 12110.0 19 AT 12110.0 12112.0 Sell
      		38,783 623 LSE
      03:23:18 12114.0 13 AT 12112.0 12114.0 Buy
      		38,764 622 LSE
      03:23:18 12114.0 13 AT 12110.0 12114.0 Buy
      		38,751 621 LSE
      03:23:18 12114.0 53 AT 12114.0 12116.0 Sell
      		38,738 620 LSE
      03:23:18 12114.0 22 AT 12114.0 12116.0 Sell
      		38,685 619 LSE
      03:23:18 12114.0 45 AT 12114.0 12116.0 Sell
      		38,663 618 LSE
      03:23:14 12114.0 8 AT 12112.0 12114.0 Buy
      		38,618 617 LSE
      03:23:14 12114.0 13 AT 12112.0 12114.0 Buy
      		38,610 616 LSE
      03:23:14 12114.0 8 AT 12112.0 12114.0 Buy
      		38,597 615 LSE
      03:23:13 12114.0 13 AT 12112.0 12114.0 Buy
      		38,589 614 LSE
      03:23:11 12112.0 41 AT 12112.0 12116.0 Sell
      		38,576 613 LSE
      03:23:11 12112.0 31 AT 12112.0 12116.0 Sell
      		38,535 612 LSE
      03:23:11 12112.0 52 AT 12112.0 12116.0 Sell
      		38,504 611 LSE
      03:23:11 12112.0 29 AT 12112.0 12116.0 Sell
      		38,452 610 LSE
      03:23:11 12112.0 39 AT 12112.0 12116.0 Sell
      		38,423 609 LSE
      03:23:11 12112.0 3 AT 12112.0 12116.0 Sell
      		38,384 608 LSE
      03:23:11 12114.0 13 AT 12112.0 12114.0 Buy
      		38,381 607 LSE
      03:23:11 12114.0 52 AT 12112.0 12114.0 Buy
      		38,368 606 LSE
      03:23:11 12114.0 13 AT 12110.0 12114.0 Buy
      		38,316 605 LSE
      03:23:11 12112.0 13 AT 12110.0 12112.0 Buy
      		38,303 604 LSE
      03:23:11 12112.0 240 AT 12112.0 12114.0 Sell
      		38,290 603 LSE
      03:23:11 12112.0 114 AT 12112.0 12114.0 Sell
      		38,050 602 LSE
      03:23:09 12114.0 13 AT 12112.0 12114.0 Buy
      		37,936 601 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock