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
      68,034.43
      3.41%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      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 1351 - 1301 (05:03-04:58)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      05:03:32 12242.0 53 AT 12238.0 12242.0 Buy
      		61,872 1351 LSE
      05:03:18 12240.92 15 O 12240.0 12244.0 Sell
      		61,819 1350 LSE
      05:03:04 12244.0 19 AT 12244.0 12246.0 Sell
      		61,804 1349 LSE
      05:02:53 12244.0 20 AT 12244.0 12248.0 Sell
      		61,785 1348 LSE
      05:02:53 12244.0 17 AT 12244.0 12248.0 Sell
      		61,765 1347 LSE
      05:02:49 12246.0 18 AT 12246.0 12248.0 Sell
      		61,748 1346 LSE
      05:02:48 12246.0 34 AT 12246.0 12248.0 Sell
      		61,730 1345 LSE
      05:02:48 12246.0 19 AT 12246.0 12248.0 Sell
      		61,696 1344 LSE
      05:02:46 12246.0 14 AT 12244.0 12246.0 Buy
      		61,677 1343 LSE
      05:02:42 12246.0 20 AT 12246.0 12248.0 Sell
      		61,663 1342 LSE
      05:02:42 12248.0 10 AT 12248.0 12250.0 Sell
      		61,643 1341 LSE
      05:02:42 12248.0 95 AT 12248.0 12250.0 Sell
      		61,633 1340 LSE
      05:02:21 12250.0 19 AT 12250.0 12252.0 Sell
      		61,538 1339 LSE
      05:01:53 12250.0 20 AT 12250.0 12252.0 Sell
      		61,519 1338 LSE
      05:01:53 12250.0 14 AT 12250.0 12252.0 Sell
      		61,499 1337 LSE
      05:01:45 12252.0 14 AT 12252.0 12254.0 Sell
      		61,485 1336 LSE
      05:01:45 12252.0 2 AT 12252.0 12254.0 Sell
      		61,471 1335 LSE
      05:01:45 12252.0 45 AT 12252.0 12256.0 Sell
      		61,469 1334 LSE
      05:01:45 12252.0 14 AT 12252.0 12256.0 Sell
      		61,424 1333 LSE
      05:01:43 12254.0 14 AT 12254.0 12256.0 Sell
      		61,410 1332 LSE
      05:01:43 12254.0 25 AT 12254.0 12256.0 Sell
      		61,396 1331 LSE
      05:01:43 12254.0 31 AT 12254.0 12258.0 Sell
      		61,371 1330 LSE
      05:01:43 12254.0 53 AT 12254.0 12258.0 Sell
      		61,340 1329 LSE
      05:01:43 12254.0 13 AT 12254.0 12258.0 Sell
      		61,287 1328 LSE
      05:01:21 12254.0 50 AT 12252.0 12254.0 Buy
      		61,274 1327 LSE
      05:01:20 12252.0 39 AT 12252.0 12254.0 Sell
      		61,224 1326 LSE
      05:01:18 12252.0 1 AT 12250.0 12252.0 Buy
      		61,185 1325 LSE
      05:01:18 12252.0 4 AT 12250.0 12252.0 Buy
      		61,184 1324 LSE
      05:01:18 12252.0 9 AT 12250.0 12252.0 Buy
      		61,180 1323 LSE
      05:01:06 12248.0 5 AT 12248.0 12252.0 Sell
      		61,171 1322 LSE
      05:01:06 12248.0 51 AT 12248.0 12252.0 Sell
      		61,166 1321 LSE
      05:01:06 12250.0 14 AT 12250.0 12252.0 Sell
      		61,115 1320 LSE
      05:01:04 12252.0 187 O 12250.0 12252.0 Buy
      		61,101 1319 LSE
      05:01:04 12252.0 18 AT 12252.0 12254.0 Sell
      		60,914 1318 LSE
      05:01:04 12252.0 17 AT 12252.0 12254.0 Sell
      		60,896 1317 LSE
      05:00:51 12252.0 57 AT 12252.0 12256.0 Sell
      		60,879 1316 LSE
      05:00:50 12252.92 40 O 12252.0 12256.0 Sell
      		60,822 1315 LSE
      05:00:32 12256.0 202 O 12254.0 12256.0 Buy
      		60,782 1314 LSE
      05:00:32 12256.0 18 AT 12256.0 12258.0 Sell
      		60,580 1313 LSE
      05:00:32 12256.0 29 AT 12256.0 12258.0 Sell
      		60,562 1312 LSE
      05:00:17 12256.0 4 AT 12256.0 12258.0 Sell
      		60,533 1311 LSE
      05:00:16 12256.0 11 AT 12256.0 12258.0 Sell
      		60,529 1310 LSE
      05:00:16 12256.0 1 AT 12256.0 12258.0 Sell
      		60,518 1309 LSE
      05:00:08 12258.0 11 AT 12258.0 12260.0 Sell
      		60,517 1308 LSE
      05:00:08 12258.0 53 AT 12256.0 12258.0 Buy
      		60,506 1307 LSE
      05:00:03 12256.0 54 AT 12254.0 12256.0 Buy
      		60,453 1306 LSE
      04:59:30 12252.0 61 AT 12250.0 12252.0 Buy
      		60,399 1305 LSE
      04:58:43 12250.0 14 AT 12250.0 12252.0 Sell
      		60,338 1304 LSE
      04:58:43 12250.0 2 AT 12248.0 12250.0 Buy
      		60,324 1303 LSE
      04:58:43 12250.0 51 AT 12250.0 12254.0 Sell
      		60,322 1302 LSE
      04:58:43 12250.0 14 AT 12250.0 12254.0 Sell
      		60,271 1301 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock