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
      68,202.74
      0.43%
      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 1551 - 1501 (05:15-05:07)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      05:15:16 12164.0 53 AT 12160.0 12164.0 Buy
      		214,859 1551 LSE
      05:15:16 12164.0 49 AT 12160.0 12164.0 Buy
      		214,806 1550 LSE
      05:15:16 12162.0 4 AT 12160.0 12162.0 Buy
      		214,757 1549 LSE
      05:15:16 12162.0 4 AT 12160.0 12162.0 Buy
      		214,753 1548 LSE
      05:15:16 12162.0 3 AT 12160.0 12162.0 Buy
      		214,749 1547 LSE
      05:15:16 12162.0 3 AT 12160.0 12162.0 Buy
      		214,746 1546 LSE
      05:15:16 12162.0 1 AT 12160.0 12162.0 Buy
      		214,743 1545 LSE
      05:15:16 12162.0 1 AT 12160.0 12162.0 Buy
      		214,742 1544 LSE
      05:15:16 12162.0 3 AT 12160.0 12162.0 Buy
      		214,741 1543 LSE
      05:15:16 12162.0 3 AT 12160.0 12162.0 Buy
      		214,738 1542 LSE
      05:15:16 12162.0 4 AT 12160.0 12162.0 Buy
      		214,735 1541 LSE
      05:15:16 12160.0 18 AT 12160.0 12164.0 Sell
      		214,731 1540 LSE
      05:15:16 12160.0 10 AT 12160.0 12164.0 Sell
      		214,713 1539 LSE
      05:15:16 12162.0 49 AT 12160.0 12162.0 Buy
      		214,703 1538 LSE
      05:15:13 12162.0 8 AT 12162.0 12164.0 Sell
      		214,654 1537 LSE
      05:15:13 12162.0 29 AT 12162.0 12164.0 Sell
      		214,646 1536 LSE
      05:15:13 12162.0 38 AT 12162.0 12164.0 Sell
      		214,617 1535 LSE
      05:15:10 12164.0 10 AT 12164.0 12168.0 Sell
      		214,579 1534 LSE
      05:15:08 12162.0 52 AT 12162.0 12164.0 Sell
      		214,569 1533 LSE
      05:15:08 12162.0 60 AT 12162.0 12164.0 Sell
      		214,517 1532 LSE
      05:15:08 12164.0 380 AT 12164.0 12168.0 Sell
      		214,457 1531 LSE
      05:15:08 12164.0 49 AT 12164.0 12168.0 Sell
      		214,077 1530 LSE
      05:15:08 12164.0 21 AT 12164.0 12168.0 Sell
      		214,028 1529 LSE
      05:15:08 12164.0 10 AT 12164.0 12168.0 Sell
      		214,007 1528 LSE
      05:15:06 12164.0 23 AT 12162.0 12164.0 Buy
      		213,997 1527 LSE
      05:15:06 12162.0 23 O 12162.0 12164.0 Sell
      		213,974 1526 LSE
      05:15:06 12162.0 1 AT 12162.0 12164.0 Sell
      		213,951 1525 LSE
      05:15:06 12162.0 9 AT 12162.0 12164.0 Sell
      		213,950 1524 LSE
      05:15:05 12164.0 122 AT 12160.0 12164.0 Buy
      		213,941 1523 LSE
      05:15:05 12162.0 28 AT 12162.0 12164.0 Sell
      		213,819 1522 LSE
      05:15:05 12164.0 8 AT 12160.0 12164.0 Buy
      		213,791 1521 LSE
      05:15:05 12164.0 23 AT 12160.0 12164.0 Buy
      		213,783 1520 LSE
      05:15:05 12164.0 433 AT 12160.0 12164.0 Buy
      		213,760 1519 LSE
      05:15:05 12164.0 526 AT 12160.0 12164.0 Buy
      		213,327 1518 LSE
      05:15:05 12164.0 468 AT 12158.0 12164.0 Buy
      		212,801 1517 LSE
      05:15:05 12158.0 63 AT 12154.0 12158.0 Buy
      		212,333 1516 LSE
      05:15:05 12158.0 57 AT 12154.0 12158.0 Buy
      		212,270 1515 LSE
      05:15:05 12158.0 24 AT 12154.0 12158.0 Buy
      		212,213 1514 LSE
      05:15:05 12160.0 25 AT 12160.0 12164.0 Sell
      		212,189 1513 LSE
      05:15:05 12164.0 6 AT 12160.0 12164.0 Buy
      		212,164 1512 LSE
      05:15:05 12166.0 136857 UT 12140.0 12144.0 Buy
      		212,158 1511 LSE
      05:09:18 12140.793 50 O 12140.0 12144.0 Sell
      		75,301 1510 LSE
      05:08:52 12142.0 26 AT 12138.0 12142.0 Buy
      		75,251 1509 LSE
      05:08:52 12142.0 28 AT 12138.0 12142.0 Buy
      		75,225 1508 LSE
      05:08:52 12142.0 53 AT 12138.0 12142.0 Buy
      		75,197 1507 LSE
      05:08:52 12138.0 31 AT 12136.0 12138.0 Buy
      		75,144 1506 LSE
      05:08:52 12138.0 50 AT 12136.0 12138.0 Buy
      		75,113 1505 LSE
      05:08:04 12144.071 56 O 12132.0 12136.0 Buy
      		75,063 1504 LSE
      05:08:00 12134.0 11 AT 12132.0 12134.0 Buy
      		75,007 1503 LSE
      05:07:31 12134.0 11 AT 12130.0 12134.0 Buy
      		74,996 1502 LSE
      05:07:31 12134.0 60 AT 12134.0 12136.0 Sell
      		74,985 1501 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock