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
      68,018.85
      3.39%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 1301 - 1251 (04:58-04:50)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      04:58:43 12250.0 14 AT 12250.0 12254.0 Sell
      		60,271 1301 LSE
      04:58:40 12252.0 14 AT 12252.0 12254.0 Sell
      		60,257 1300 LSE
      04:58:40 12250.0 160 AT 12248.0 12250.0 Buy
      		60,243 1299 LSE
      04:58:40 12250.0 18 AT 12248.0 12250.0 Buy
      		60,083 1298 LSE
      04:58:28 12248.0 23 AT 12248.0 12250.0 Sell
      		60,065 1297 LSE
      04:58:11 12248.461 19 O 12248.0 12250.0 Sell
      		60,042 1296 LSE
      04:57:27 12250.0 6 AT 12250.0 12252.0 Sell
      		60,023 1295 LSE
      04:56:39 12250.0 11 AT 12250.0 12254.0 Sell
      		60,017 1294 LSE
      04:56:39 12252.0 31 AT 12252.0 12254.0 Sell
      		60,006 1293 LSE
      04:56:14 12252.0 28 AT 12250.0 12252.0 Buy
      		59,975 1292 LSE
      04:56:07 12252.0 4 AT 12252.0 12254.0 Sell
      		59,947 1291 LSE
      04:56:07 12252.0 1 AT 12252.0 12254.0 Sell
      		59,943 1290 LSE
      04:56:07 12252.0 9 AT 12252.0 12254.0 Sell
      		59,942 1289 LSE
      04:56:07 12252.0 2 AT 12252.0 12254.0 Sell
      		59,933 1288 LSE
      04:55:57 12253.178 25 O 12252.0 12254.0 Buy
      		59,931 1287 LSE
      04:55:51 12252.0 47 AT 12250.0 12252.0 Buy
      		59,906 1286 LSE
      04:55:51 12252.0 66 AT 12250.0 12252.0 Buy
      		59,859 1285 LSE
      04:55:30 12250.0 5 AT 12248.0 12250.0 Buy
      		59,793 1284 LSE
      04:55:07 12248.0 3 AT 12248.0 12250.0 Sell
      		59,788 1283 LSE
      04:54:24 12246.0 7 AT 12246.0 12248.0 Sell
      		59,785 1282 LSE
      04:54:24 12246.0 7 AT 12246.0 12248.0 Sell
      		59,778 1281 LSE
      04:53:54 12242.0 22 AT 12240.0 12242.0 Buy
      		59,771 1280 LSE
      04:53:54 12242.0 47 AT 12240.0 12242.0 Buy
      		59,749 1279 LSE
      04:52:56 12242.0 23 AT 12240.0 12242.0 Buy
      		59,702 1278 LSE
      04:52:56 12242.0 1 AT 12240.0 12242.0 Buy
      		59,679 1277 LSE
      04:52:56 12242.0 3 AT 12240.0 12242.0 Buy
      		59,678 1276 LSE
      04:52:56 12242.0 14 AT 12242.0 12244.0 Sell
      		59,675 1275 LSE
      04:52:56 12242.0 10 AT 12242.0 12244.0 Sell
      		59,661 1274 LSE
      04:52:56 12242.0 31 AT 12242.0 12244.0 Sell
      		59,651 1273 LSE
      04:52:56 12242.0 20 AT 12242.0 12244.0 Sell
      		59,620 1272 LSE
      04:52:54 12244.0 67 O 12242.0 12244.0 Buy
      		59,600 1271 LSE
      04:52:45 12243.177 3 O 12242.0 12244.0 Buy
      		59,533 1270 LSE
      04:52:34 12242.46 36 O 12242.0 12244.0 Sell
      		59,530 1269 LSE
      04:52:32 12244.0 1 AT 12242.0 12244.0 Buy
      		59,494 1268 LSE
      04:51:19 12244.0 28 AT 12242.0 12244.0 Buy
      		59,493 1267 LSE
      04:51:19 12244.0 33 AT 12242.0 12244.0 Buy
      		59,465 1266 LSE
      04:51:13 12242.0 21 AT 12242.0 12244.0 Sell
      		59,432 1265 LSE
      04:51:12 12244.0 21 AT 12244.0 12246.0 Sell
      		59,411 1264 LSE
      04:50:32 12246.0 18 AT 12244.0 12246.0 Buy
      		59,390 1263 LSE
      04:50:32 12246.0 18 AT 12246.0 12248.0 Sell
      		59,372 1262 LSE
      04:50:32 12246.0 34 AT 12246.0 12250.0 Sell
      		59,354 1261 LSE
      04:50:32 12246.0 18 AT 12246.0 12250.0 Sell
      		59,320 1260 LSE
      04:50:25 12246.0 17 AT 12246.0 12248.0 Sell
      		59,302 1259 LSE
      04:50:23 12246.0 17 AT 12246.0 12250.0 Sell
      		59,285 1258 LSE
      04:50:23 12246.0 79 AT 12246.0 12250.0 Sell
      		59,268 1257 LSE
      04:50:23 12246.0 26 AT 12246.0 12250.0 Sell
      		59,189 1256 LSE
      04:50:23 12246.0 52 AT 12246.0 12250.0 Sell
      		59,163 1255 LSE
      04:50:19 12248.0 17 AT 12248.0 12250.0 Sell
      		59,111 1254 LSE
      04:50:19 12246.0 16 AT 12246.0 12252.0 Sell
      		59,094 1253 LSE
      04:50:19 12248.0 31 AT 12248.0 12252.0 Sell
      		59,078 1252 LSE
      04:50:19 12248.0 53 AT 12248.0 12252.0 Sell
      		59,047 1251 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock