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
      68,179.40
      0.40%
      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 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 1101 - 1051 (04:03-03:57)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      04:03:47 12114.0 56 AT 12114.0 12116.0 Sell
      		59,738 1101 LSE
      04:03:42 12117.239 2 O 12114.0 12118.0 Buy
      		59,682 1100 LSE
      04:02:54 12108.0 142 AT 12106.0 12108.0 Buy
      		59,680 1099 LSE
      04:02:31 12107.238 40 O 12104.0 12108.0 Buy
      		59,538 1098 LSE
      04:01:40 12096.0 36 AT 12094.0 12096.0 Buy
      		59,498 1097 LSE
      04:01:40 12096.0 13 AT 12094.0 12096.0 Buy
      		59,462 1096 LSE
      04:01:33 12096.0 13 AT 12092.0 12096.0 Buy
      		59,449 1095 LSE
      04:01:07 12096.0 107 AT 12094.0 12096.0 Buy
      		59,436 1094 LSE
      04:01:05 12098.0 100 AT 12098.0 12102.0 Sell
      		59,329 1093 LSE
      04:00:50 12102.0 1 AT 12100.0 12102.0 Buy
      		59,229 1092 LSE
      04:00:50 12102.0 49 AT 12098.0 12102.0 Buy
      		59,228 1091 LSE
      04:00:50 12102.0 54 AT 12098.0 12102.0 Buy
      		59,179 1090 LSE
      04:00:50 12102.0 13 AT 12098.0 12102.0 Buy
      		59,125 1089 LSE
      04:00:50 12102.0 13 AT 12098.0 12102.0 Buy
      		59,112 1088 LSE
      04:00:50 12102.0 49 AT 12098.0 12102.0 Buy
      		59,099 1087 LSE
      04:00:40 12096.0 41 AT 12096.0 12098.0 Sell
      		59,050 1086 LSE
      04:00:33 12093.232 1 O 12094.0 12100.0 Sell
      		59,009 1085 LSE
      04:00:31 12094.0 41 AT 12090.0 12094.0 Buy
      		59,008 1084 LSE
      04:00:22 12094.0 42 AT 12094.0 12098.0 Sell
      		58,967 1083 LSE
      04:00:00 12094.0 7 AT 12092.0 12094.0 Buy
      		58,925 1082 LSE
      04:00:00 12094.0 53 AT 12090.0 12094.0 Buy
      		58,918 1081 LSE
      04:00:00 12094.0 46 AT 12090.0 12094.0 Buy
      		58,865 1080 LSE
      04:00:00 12094.0 35 AT 12090.0 12094.0 Buy
      		58,819 1079 LSE
      04:00:00 12094.0 9 AT 12090.0 12094.0 Buy
      		58,784 1078 LSE
      04:00:00 12094.0 9 AT 12090.0 12094.0 Buy
      		58,775 1077 LSE
      04:00:00 12094.0 9 AT 12090.0 12094.0 Buy
      		58,766 1076 LSE
      03:59:49 12092.0 25 AT 12092.0 12094.0 Sell
      		58,757 1075 LSE
      03:59:45 12094.0 20 AT 12090.0 12094.0 Buy
      		58,732 1074 LSE
      03:59:26 12096.0 2 AT 12094.0 12096.0 Buy
      		58,712 1073 LSE
      03:59:26 12096.0 56 AT 12092.0 12096.0 Buy
      		58,710 1072 LSE
      03:59:21 12094.0 54 AT 12092.0 12094.0 Buy
      		58,654 1071 LSE
      03:59:20 12094.0 12 AT 12094.0 12096.0 Sell
      		58,600 1070 LSE
      03:59:20 12094.0 8 AT 12090.0 12094.0 Buy
      		58,588 1069 LSE
      03:59:20 12094.0 8 AT 12092.0 12094.0 Buy
      		58,580 1068 LSE
      03:59:20 12094.0 9 AT 12094.0 12098.0 Sell
      		58,572 1067 LSE
      03:59:20 12094.0 8 AT 12094.0 12098.0 Sell
      		58,563 1066 LSE
      03:59:20 12094.0 52 AT 12094.0 12098.0 Sell
      		58,555 1065 LSE
      03:59:20 12096.0 40 AT 12096.0 12098.0 Sell
      		58,503 1064 LSE
      03:59:20 12096.0 49 AT 12096.0 12098.0 Sell
      		58,463 1063 LSE
      03:59:20 12096.0 49 AT 12096.0 12100.0 Sell
      		58,414 1062 LSE
      03:59:20 12096.0 1 AT 12094.0 12096.0 Buy
      		58,365 1061 LSE
      03:58:23 12096.0 88 AT 12094.0 12096.0 Buy
      		58,364 1060 LSE
      03:58:23 12096.0 8 AT 12094.0 12096.0 Buy
      		58,276 1059 LSE
      03:58:23 12096.0 51 AT 12094.0 12096.0 Buy
      		58,268 1058 LSE
      03:58:23 12096.0 60 AT 12094.0 12096.0 Buy
      		58,217 1057 LSE
      03:58:23 12096.0 49 AT 12094.0 12096.0 Buy
      		58,157 1056 LSE
      03:58:23 12096.0 4 AT 12094.0 12096.0 Buy
      		58,108 1055 LSE
      03:58:23 12096.0 8 AT 12094.0 12096.0 Buy
      		58,104 1054 LSE
      03:58:23 12094.0 8 AT 12094.0 12098.0 Sell
      		58,096 1053 LSE
      03:58:23 12094.0 37 AT 12094.0 12098.0 Sell
      		58,088 1052 LSE
      03:57:59 12094.0 18 AT 12094.0 12098.0 Sell
      		58,051 1051 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      I10142
      IT0005589855 20241220 32...
      TSX
      5599
      S&J
      LSE
      BARC
      Barclays
      Delayed Upgrade Clock