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 2201 - 2151 (05:53-05:52)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      05:53:14 12142.0 51 AT 12142.0 12146.0 Sell
      		245,595 2201 LSE
      05:53:14 12142.0 100 AT 12142.0 12146.0 Sell
      		245,544 2200 LSE
      05:53:14 12142.0 28 AT 12142.0 12146.0 Sell
      		245,444 2199 LSE
      05:53:10 12144.0 2 AT 12144.0 12146.0 Sell
      		245,416 2198 LSE
      05:53:07 12144.0 27 AT 12144.0 12146.0 Sell
      		245,414 2197 LSE
      05:53:07 12142.0 27 O 12142.0 12146.0 Sell
      		245,387 2196 LSE
      05:53:04 12142.0 40 O 12142.0 12146.0 Sell
      		245,360 2195 LSE
      05:53:02 12146.0 50 AT 12146.0 12148.0 Sell
      		245,320 2194 LSE
      05:53:00 12148.0 35 AT 12148.0 12150.0 Sell
      		245,270 2193 LSE
      05:53:00 12148.0 24 AT 12148.0 12150.0 Sell
      		245,235 2192 LSE
      05:53:00 12148.0 48 AT 12148.0 12150.0 Sell
      		245,211 2191 LSE
      05:52:59 12150.0 18 AT 12146.0 12150.0 Buy
      		245,163 2190 LSE
      05:52:59 12148.0 9 AT 12146.0 12148.0 Buy
      		245,145 2189 LSE
      05:52:59 12148.0 18 AT 12146.0 12148.0 Buy
      		245,136 2188 LSE
      05:52:59 12148.0 9 AT 12146.0 12148.0 Buy
      		245,118 2187 LSE
      05:52:59 12148.0 18 AT 12146.0 12148.0 Buy
      		245,109 2186 LSE
      05:52:59 12146.0 150 AT 12146.0 12150.0 Sell
      		245,091 2185 LSE
      05:52:59 12146.0 58 AT 12146.0 12150.0 Sell
      		244,941 2184 LSE
      05:52:59 12146.0 24 AT 12146.0 12150.0 Sell
      		244,883 2183 LSE
      05:52:59 12146.0 54 AT 12146.0 12150.0 Sell
      		244,859 2182 LSE
      05:52:59 12146.0 12 AT 12146.0 12150.0 Sell
      		244,805 2181 LSE
      05:52:59 12146.0 60 AT 12146.0 12150.0 Sell
      		244,793 2180 LSE
      05:52:53 12148.0 27 AT 12148.0 12150.0 Sell
      		244,733 2179 LSE
      05:52:50 12146.0 38 O 12146.0 12150.0 Sell
      		244,706 2178 LSE
      05:52:45 12150.0 18 AT 12146.0 12150.0 Buy
      		244,668 2177 LSE
      05:52:45 12150.0 18 AT 12146.0 12150.0 Buy
      		244,650 2176 LSE
      05:52:44 12150.0 14 AT 12146.0 12150.0 Buy
      		244,632 2175 LSE
      05:52:44 12150.0 13 AT 12146.0 12150.0 Buy
      		244,618 2174 LSE
      05:52:44 12150.0 10 AT 12146.0 12150.0 Buy
      		244,605 2173 LSE
      05:52:44 12150.0 17 AT 12146.0 12150.0 Buy
      		244,595 2172 LSE
      05:52:44 12146.0 17 AT 12144.0 12146.0 Buy
      		244,578 2171 LSE
      05:52:44 12146.0 92 AT 12144.0 12146.0 Buy
      		244,561 2170 LSE
      05:52:44 12146.0 56 AT 12144.0 12146.0 Buy
      		244,469 2169 LSE
      05:52:44 12146.0 107 AT 12146.0 12150.0 Sell
      		244,413 2168 LSE
      05:52:44 12146.0 27 AT 12146.0 12150.0 Sell
      		244,306 2167 LSE
      05:52:44 12146.0 59 AT 12146.0 12150.0 Sell
      		244,279 2166 LSE
      05:52:30 12148.0 29 AT 12148.0 12150.0 Sell
      		244,220 2165 LSE
      05:52:29 12152.0 46 AT 12148.0 12152.0 Buy
      		244,191 2164 LSE
      05:52:29 12152.0 29 AT 12148.0 12152.0 Buy
      		244,145 2163 LSE
      05:52:29 12152.0 29 AT 12148.0 12152.0 Buy
      		244,116 2162 LSE
      05:52:29 12152.0 17 AT 12148.0 12152.0 Buy
      		244,087 2161 LSE
      05:52:29 12152.0 17 AT 12148.0 12152.0 Buy
      		244,070 2160 LSE
      05:52:29 12152.0 12 AT 12148.0 12152.0 Buy
      		244,053 2159 LSE
      05:52:29 12148.0 10 AT 12148.0 12152.0 Sell
      		244,041 2158 LSE
      05:52:29 12148.0 59 AT 12148.0 12152.0 Sell
      		244,031 2157 LSE
      05:52:29 12148.0 52 AT 12148.0 12152.0 Sell
      		243,972 2156 LSE
      05:52:29 12148.0 31 AT 12148.0 12152.0 Sell
      		243,920 2155 LSE
      05:52:29 12148.0 120 AT 12148.0 12152.0 Sell
      		243,889 2154 LSE
      05:52:29 12148.0 28 AT 12148.0 12152.0 Sell
      		243,769 2153 LSE
      05:52:29 12148.0 58 AT 12148.0 12152.0 Sell
      		243,741 2152 LSE
      05:52:22 12152.0 15 AT 12152.0 12154.0 Sell
      		243,683 2151 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock