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
      18,517.60
      1.02%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      79.745
      -2.20%
      Bitcoin
      68,083.22
      3.49%
      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 26 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 1201 - 1151 (04:48-04:43)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      04:48:04 12248.0 39 AT 12244.0 12248.0 Buy
      		57,462 1201 LSE
      04:48:04 12248.0 60 AT 12244.0 12248.0 Buy
      		57,423 1200 LSE
      04:48:04 12248.0 53 AT 12244.0 12248.0 Buy
      		57,363 1199 LSE
      04:48:04 12244.92 13 O 12244.0 12248.0 Sell
      		57,310 1198 LSE
      04:48:01 12246.0 13 AT 12246.0 12248.0 Sell
      		57,297 1197 LSE
      04:47:54 12244.0 48 AT 12244.0 12248.0 Sell
      		57,284 1196 LSE
      04:47:54 12244.0 26 AT 12244.0 12248.0 Sell
      		57,236 1195 LSE
      04:47:53 12248.0 18 AT 12248.0 12250.0 Sell
      		57,210 1194 LSE
      04:47:53 12248.0 26 AT 12248.0 12250.0 Sell
      		57,192 1193 LSE
      04:47:53 12248.0 14 AT 12248.0 12250.0 Sell
      		57,166 1192 LSE
      04:47:52 12248.0 51 O 12248.0 12250.0 Sell
      		57,152 1191 LSE
      04:47:42 12248.0 16 AT 12246.0 12248.0 Buy
      		57,101 1190 LSE
      04:47:13 12248.0 53 AT 12246.0 12248.0 Buy
      		57,085 1189 LSE
      04:46:42 12248.0 53 AT 12246.0 12248.0 Buy
      		57,032 1188 LSE
      04:46:37 12247.0 64 O 12246.0 12248.0
      		56,979 1187 LSE
      04:46:12 12244.0 61 AT 12244.0 12246.0 Sell
      		56,915 1186 LSE
      04:46:10 12244.0 75 AT 12242.0 12244.0 Buy
      		56,854 1185 LSE
      04:45:53 12240.0 3 AT 12240.0 12244.0 Sell
      		56,779 1184 LSE
      04:45:53 12240.0 11 AT 12240.0 12244.0 Sell
      		56,776 1183 LSE
      04:45:33 12242.0 16 AT 12240.0 12242.0 Buy
      		56,765 1182 LSE
      04:45:33 12242.0 28 AT 12240.0 12242.0 Buy
      		56,749 1181 LSE
      04:45:33 12242.0 25 AT 12240.0 12242.0 Buy
      		56,721 1180 LSE
      04:45:33 12240.0 20 AT 12240.0 12242.0 Sell
      		56,696 1179 LSE
      04:45:33 12240.0 14 AT 12240.0 12242.0 Sell
      		56,676 1178 LSE
      04:45:33 12240.0 33 AT 12240.0 12242.0 Sell
      		56,662 1177 LSE
      04:45:19 12240.0 16 AT 12238.0 12240.0 Buy
      		56,629 1176 LSE
      04:45:19 12238.0 6 AT 12238.0 12242.0 Sell
      		56,613 1175 LSE
      04:45:19 12238.0 28 AT 12238.0 12242.0 Sell
      		56,607 1174 LSE
      04:45:19 12238.0 14 AT 12238.0 12242.0 Sell
      		56,579 1173 LSE
      04:45:19 12240.0 14 AT 12240.0 12242.0 Sell
      		56,565 1172 LSE
      04:45:17 12241.0 67 O 12240.0 12242.0
      		56,551 1171 LSE
      04:45:17 12240.0 9 AT 12238.0 12240.0 Buy
      		56,484 1170 LSE
      04:45:10 12238.0 14 AT 12238.0 12242.0 Sell
      		56,475 1169 LSE
      04:45:10 12238.0 13 AT 12238.0 12242.0 Sell
      		56,461 1168 LSE
      04:45:10 12238.0 28 AT 12238.0 12242.0 Sell
      		56,448 1167 LSE
      04:45:10 12238.0 55 AT 12238.0 12242.0 Sell
      		56,420 1166 LSE
      04:45:07 12238.0 14 AT 12238.0 12242.0 Sell
      		56,365 1165 LSE
      04:45:06 12240.0 1 O 12240.0 12242.0 Sell
      		56,351 1164 LSE
      04:45:01 12240.0 50 AT 12238.0 12240.0 Buy
      		56,350 1163 LSE
      04:44:44 12240.0 41 AT 12240.0 12242.0 Sell
      		56,300 1162 LSE
      04:44:44 12240.0 12 AT 12240.0 12242.0 Sell
      		56,259 1161 LSE
      04:44:43 12242.0 28 AT 12242.0 12244.0 Sell
      		56,247 1160 LSE
      04:44:43 12242.0 21 AT 12242.0 12244.0 Sell
      		56,219 1159 LSE
      04:44:43 12242.0 4 AT 12242.0 12244.0 Sell
      		56,198 1158 LSE
      04:44:34 12242.0 6 AT 12242.0 12244.0 Sell
      		56,194 1157 LSE
      04:44:34 12242.0 4 AT 12242.0 12244.0 Sell
      		56,188 1156 LSE
      04:44:34 12242.0 1 AT 12242.0 12244.0 Sell
      		56,184 1155 LSE
      04:44:34 12242.0 10 AT 12242.0 12244.0 Sell
      		56,183 1154 LSE
      04:43:53 12240.0 36 AT 12238.0 12240.0 Buy
      		56,173 1153 LSE
      04:43:53 12240.0 61 AT 12238.0 12240.0 Buy
      		56,137 1152 LSE
      04:43:52 12238.0 132 O 12238.0 12240.0 Sell
      		56,076 1151 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock