ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,648.40
      1.01%
      US Tech 100
      19,050.40
      1.19%
      Dow Jones
      41,563.08
      0.55%
      Brent Oil
      76.995
      0.00%
      Bitcoin
      59,108.45
      0.00%
      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
      13,274.00
      0.00
      (0.00%)
      Closed August 31 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 1851 - 1801 (05:30-05:25)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      05:30:05 12160.0 87 AT 12158.0 12160.0 Buy
      		229,765 1851 LSE
      05:30:05 12160.0 150 AT 12158.0 12160.0 Buy
      		229,678 1850 LSE
      05:30:05 12160.0 65 AT 12158.0 12160.0 Buy
      		229,528 1849 LSE
      05:30:03 12160.0 38 O 12156.0 12160.0 Buy
      		229,463 1848 LSE
      05:30:00 12156.709 8 O 12156.0 12160.0 Sell
      		229,425 1847 LSE
      05:29:27 12158.0 28 AT 12154.0 12158.0 Buy
      		229,417 1846 LSE
      05:29:27 12158.0 30 AT 12154.0 12158.0 Buy
      		229,389 1845 LSE
      05:29:27 12158.0 30 AT 12154.0 12158.0 Buy
      		229,359 1844 LSE
      05:29:25 12156.0 78 AT 12156.0 12158.0 Sell
      		229,329 1843 LSE
      05:29:25 12156.0 79 AT 12156.0 12160.0 Sell
      		229,251 1842 LSE
      05:29:25 12156.0 72 AT 12156.0 12160.0 Sell
      		229,172 1841 LSE
      05:29:25 12156.0 191 AT 12156.0 12160.0 Sell
      		229,100 1840 LSE
      05:29:25 12156.0 298 AT 12156.0 12160.0 Sell
      		228,909 1839 LSE
      05:29:25 12156.0 46 AT 12156.0 12160.0 Sell
      		228,611 1838 LSE
      05:29:25 12156.0 53 AT 12156.0 12160.0 Sell
      		228,565 1837 LSE
      05:29:25 12156.0 62 AT 12156.0 12160.0 Sell
      		228,512 1836 LSE
      05:29:17 12153.898 100 O 12156.0 12160.0 Sell
      		228,450 1835 LSE
      05:29:08 12158.0 28 AT 12154.0 12158.0 Buy
      		228,350 1834 LSE
      05:29:08 12158.0 26 AT 12154.0 12158.0 Buy
      		228,322 1833 LSE
      05:29:05 12156.0 26 AT 12152.0 12156.0 Buy
      		228,296 1832 LSE
      05:29:04 12156.0 26 AT 12154.0 12156.0 Buy
      		228,270 1831 LSE
      05:29:04 12154.0 21 AT 12152.0 12154.0 Buy
      		228,244 1830 LSE
      05:29:04 12154.0 26 AT 12152.0 12154.0 Buy
      		228,223 1829 LSE
      05:29:04 12156.0 26 AT 12152.0 12156.0 Buy
      		228,197 1828 LSE
      05:29:04 12154.0 9 AT 12154.0 12156.0 Sell
      		228,171 1827 LSE
      05:29:04 12154.0 301 AT 12154.0 12156.0 Sell
      		228,162 1826 LSE
      05:29:04 12154.0 62 AT 12154.0 12156.0 Sell
      		227,861 1825 LSE
      05:29:00 12156.0 27 AT 12152.0 12156.0 Buy
      		227,799 1824 LSE
      05:28:47 12151.623 100 O 12150.0 12154.0 Sell
      		227,772 1823 LSE
      05:28:19 12154.0 10 AT 12150.0 12154.0 Buy
      		227,672 1822 LSE
      05:28:12 12152.0 18 AT 12150.0 12152.0 Buy
      		227,662 1821 LSE
      05:28:10 12152.0 16 AT 12150.0 12152.0 Buy
      		227,644 1820 LSE
      05:28:10 12152.0 16 AT 12150.0 12152.0 Buy
      		227,628 1819 LSE
      05:28:10 12152.0 32 AT 12152.0 12154.0 Sell
      		227,612 1818 LSE
      05:27:54 12152.0 27 AT 12150.0 12152.0 Buy
      		227,580 1817 LSE
      05:27:54 12152.0 19 AT 12150.0 12152.0 Buy
      		227,553 1816 LSE
      05:27:54 12152.0 28 AT 12150.0 12152.0 Buy
      		227,534 1815 LSE
      05:27:01 12154.0 50 AT 12152.0 12154.0 Buy
      		227,506 1814 LSE
      05:27:01 12154.0 65 AT 12152.0 12154.0 Buy
      		227,456 1813 LSE
      05:27:01 12154.0 27 AT 12152.0 12154.0 Buy
      		227,391 1812 LSE
      05:27:00 12154.0 51 AT 12150.0 12154.0 Buy
      		227,364 1811 LSE
      05:27:00 12154.0 24 AT 12150.0 12154.0 Buy
      		227,313 1810 LSE
      05:26:50 12152.0 25 AT 12150.0 12152.0 Buy
      		227,289 1809 LSE
      05:26:25 12154.0 30 AT 12152.0 12154.0 Buy
      		227,264 1808 LSE
      05:26:03 12156.0 68 AT 12154.0 12156.0 Buy
      		227,234 1807 LSE
      05:26:01 12156.0 13 AT 12150.0 12156.0 Buy
      		227,166 1806 LSE
      05:26:01 12154.0 32 AT 12150.0 12154.0 Buy
      		227,153 1805 LSE
      05:26:01 12152.0 48 AT 12150.0 12152.0 Buy
      		227,121 1804 LSE
      05:25:59 12151.046 84 O 12150.0 12154.0 Sell
      		227,073 1803 LSE
      05:25:54 12154.0 22 AT 12152.0 12154.0 Buy
      		226,989 1802 LSE
      05:25:40 12154.0 19 AT 12152.0 12154.0 Buy
      		226,967 1801 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock