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
      68,040.54
      3.42%
      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 151 - 101 (03:06-03:04)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      03:06:50 12252.0 51 AT 12240.0 12252.0 Buy
      		15,579 151 LSE
      03:06:50 12250.0 23 AT 12240.0 12250.0 Buy
      		15,528 150 LSE
      03:06:50 12250.0 54 AT 12240.0 12250.0 Buy
      		15,505 149 LSE
      03:06:50 12248.0 20 AT 12240.0 12248.0 Buy
      		15,451 148 LSE
      03:06:50 12244.0 14 AT 12244.0 12248.0 Sell
      		15,431 147 LSE
      03:06:50 12248.0 34 AT 12244.0 12248.0 Buy
      		15,417 146 LSE
      03:06:50 12248.0 26 AT 12244.0 12248.0 Buy
      		15,383 145 LSE
      03:06:50 12244.0 76 AT 12244.0 12248.0 Sell
      		15,357 144 LSE
      03:06:50 12248.0 34 AT 12244.0 12248.0 Buy
      		15,281 143 LSE
      03:06:50 12242.0 3 AT 12242.0 12250.0 Sell
      		15,247 142 LSE
      03:06:50 12242.0 28 AT 12242.0 12250.0 Sell
      		15,244 141 LSE
      03:06:50 12244.0 81 AT 12244.0 12250.0 Sell
      		15,216 140 LSE
      03:06:50 12244.0 83 AT 12244.0 12250.0 Sell
      		15,135 139 LSE
      03:06:47 12247.36 34 O 12244.0 12250.0 Buy
      		15,052 138 LSE
      03:06:38 12245.84 100 O 12244.0 12252.0 Sell
      		15,018 137 LSE
      03:06:25 12246.0 27 O 12244.0 12254.0 Sell
      		14,918 136 LSE
      03:06:12 12250.0 47 AT 12244.0 12250.0 Buy
      		14,891 135 LSE
      03:06:05 12248.0 27 AT 12248.0 12254.0 Sell
      		14,844 134 LSE
      03:06:05 12248.0 17 AT 12248.0 12254.0 Sell
      		14,817 133 LSE
      03:06:05 12248.0 25 AT 12248.0 12254.0 Sell
      		14,800 132 LSE
      03:06:05 12250.0 10 AT 12250.0 12258.0 Sell
      		14,775 131 LSE
      03:05:33 12251.352 13 O 12248.0 12256.0 Sell
      		14,765 130 LSE
      03:05:17 12254.0 13 AT 12246.0 12254.0 Buy
      		14,752 129 LSE
      03:05:17 12254.0 23 AT 12246.0 12254.0 Buy
      		14,739 128 LSE
      03:05:17 12254.0 51 AT 12246.0 12254.0 Buy
      		14,716 127 LSE
      03:05:17 12252.0 42 AT 12246.0 12252.0 Buy
      		14,665 126 LSE
      03:05:17 12252.0 6 AT 12246.0 12252.0 Buy
      		14,623 125 LSE
      03:05:14 12250.0 10 AT 12242.0 12250.0 Buy
      		14,617 124 LSE
      03:05:12 12246.0 18 AT 12246.0 12252.0 Sell
      		14,607 123 LSE
      03:05:12 12246.0 7 AT 12246.0 12252.0 Sell
      		14,589 122 LSE
      03:05:09 12260.0 180 O 12252.0 12260.0 Buy
      		14,582 121 LSE
      03:05:08 12256.0 52 AT 12256.0 12264.0 Sell
      		14,402 120 LSE
      03:05:08 12258.0 154 AT 12258.0 12264.0 Sell
      		14,350 119 LSE
      03:05:08 12260.0 59 AT 12260.0 12264.0 Sell
      		14,196 118 LSE
      03:05:08 12260.0 83 AT 12260.0 12264.0 Sell
      		14,137 117 LSE
      03:05:08 12260.0 8 AT 12260.0 12264.0 Sell
      		14,054 116 LSE
      03:05:08 12260.0 83 AT 12260.0 12264.0 Sell
      		14,046 115 LSE
      03:05:08 12260.0 83 AT 12260.0 12264.0 Sell
      		13,963 114 LSE
      03:05:03 12264.0 10 AT 12260.0 12264.0 Buy
      		13,880 113 LSE
      03:05:02 12260.0 83 AT 12260.0 12264.0 Sell
      		13,870 112 LSE
      03:04:47 12266.0 45 AT 12260.0 12266.0 Buy
      		13,787 111 LSE
      03:04:47 12264.0 64 AT 12260.0 12264.0 Buy
      		13,742 110 LSE
      03:04:45 12260.0 73 AT 12260.0 12266.0 Sell
      		13,678 109 LSE
      03:04:45 12260.0 10 AT 12260.0 12268.0 Sell
      		13,605 108 LSE
      03:04:35 12264.0 59 AT 12258.0 12264.0 Buy
      		13,595 107 LSE
      03:04:35 12264.0 45 AT 12258.0 12264.0 Buy
      		13,536 106 LSE
      03:04:35 12264.0 42 AT 12258.0 12264.0 Buy
      		13,491 105 LSE
      03:04:17 12260.0 1 O 12252.0 12262.0 Buy
      		13,449 104 LSE
      03:04:11 12262.0 11 AT 12252.0 12262.0 Buy
      		13,448 103 LSE
      03:04:06 12254.0 29 AT 12254.0 12262.0 Sell
      		13,437 102 LSE
      03:04:02 12260.0 10 AT 12256.0 12262.0 Buy
      		13,408 101 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock