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
      68,041.02
      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 1501 - 1451 (05:18-05:14)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      05:18:23 12258.0 13 AT 12258.0 12260.0 Sell
      		69,794 1501 LSE
      05:18:23 12258.0 4 AT 12258.0 12260.0 Sell
      		69,781 1500 LSE
      05:18:23 12258.0 4 AT 12258.0 12260.0 Sell
      		69,777 1499 LSE
      05:18:23 12260.0 35 AT 12256.0 12260.0 Buy
      		69,773 1498 LSE
      05:18:16 12256.0 15 AT 12256.0 12260.0 Sell
      		69,738 1497 LSE
      05:18:16 12256.0 21 AT 12256.0 12260.0 Sell
      		69,723 1496 LSE
      05:18:16 12256.0 21 AT 12256.0 12260.0 Sell
      		69,702 1495 LSE
      05:18:14 12258.0 21 AT 12258.0 12260.0 Sell
      		69,681 1494 LSE
      05:18:13 12258.0 18 AT 12258.0 12260.0 Sell
      		69,660 1493 LSE
      05:18:10 12260.0 25 AT 12260.0 12264.0 Sell
      		69,642 1492 LSE
      05:17:06 12258.0 87 AT 12256.0 12258.0 Buy
      		69,617 1491 LSE
      05:17:06 12258.0 6 AT 12256.0 12258.0 Buy
      		69,530 1490 LSE
      05:17:06 12258.0 122 AT 12256.0 12258.0 Buy
      		69,524 1489 LSE
      05:17:06 12256.0 86 AT 12254.0 12256.0 Buy
      		69,402 1488 LSE
      05:17:06 12256.0 13 AT 12254.0 12256.0 Buy
      		69,316 1487 LSE
      05:17:06 12256.0 150 AT 12254.0 12256.0 Buy
      		69,303 1486 LSE
      05:16:53 12254.0 33 AT 12254.0 12256.0 Sell
      		69,153 1485 LSE
      05:16:41 12254.0 16 AT 12252.0 12254.0 Buy
      		69,120 1484 LSE
      05:16:41 12254.0 10 AT 12252.0 12254.0 Buy
      		69,104 1483 LSE
      05:16:18 12254.0 105 AT 12254.0 12256.0 Sell
      		69,094 1482 LSE
      05:16:18 12254.0 395 AT 12254.0 12258.0 Sell
      		68,989 1481 LSE
      05:16:15 12257.96 1451 O 12254.0 12258.0 Buy
      		68,594 1480 LSE
      05:16:11 12256.0 43 AT 12254.0 12256.0 Buy
      		67,143 1479 LSE
      05:16:11 12256.0 14 AT 12254.0 12256.0 Buy
      		67,100 1478 LSE
      05:16:11 12256.0 66 AT 12254.0 12256.0 Buy
      		67,086 1477 LSE
      05:15:55 12252.0 8 AT 12252.0 12256.0 Sell
      		67,020 1476 LSE
      05:15:55 12252.0 51 AT 12252.0 12256.0 Sell
      		67,012 1475 LSE
      05:15:53 12254.0 20 AT 12254.0 12256.0 Sell
      		66,961 1474 LSE
      05:15:53 12254.0 51 AT 12254.0 12256.0 Sell
      		66,941 1473 LSE
      05:15:53 12254.0 40 AT 12254.0 12256.0 Sell
      		66,890 1472 LSE
      05:15:53 12254.0 10 AT 12254.0 12256.0 Sell
      		66,850 1471 LSE
      05:15:53 12254.0 3 AT 12254.0 12258.0 Sell
      		66,840 1470 LSE
      05:15:31 12254.0 39 O 12254.0 12258.0 Sell
      		66,837 1469 LSE
      05:15:28 12256.0 16 AT 12256.0 12258.0 Sell
      		66,798 1468 LSE
      05:15:19 12257.08 55 O 12254.0 12258.0 Buy
      		66,782 1467 LSE
      05:15:05 12254.0 10 AT 12254.0 12260.0 Sell
      		66,727 1466 LSE
      05:15:05 12256.0 15 AT 12256.0 12260.0 Sell
      		66,717 1465 LSE
      05:15:05 12256.0 9 AT 12256.0 12260.0 Sell
      		66,702 1464 LSE
      05:15:05 12256.0 32 AT 12256.0 12260.0 Sell
      		66,693 1463 LSE
      05:15:05 12256.0 34 AT 12256.0 12260.0 Sell
      		66,661 1462 LSE
      05:15:03 12256.0 2 O 12256.0 12260.0 Sell
      		66,627 1461 LSE
      05:15:03 12256.0 2 O 12256.0 12260.0 Sell
      		66,625 1460 LSE
      05:15:03 12256.0 198 O 12256.0 12260.0 Sell
      		66,623 1459 LSE
      05:15:03 12256.0 198 O 12256.0 12260.0 Sell
      		66,425 1458 LSE
      05:14:02 12254.0 55 AT 12254.0 12258.0 Sell
      		66,227 1457 LSE
      05:14:00 12256.0 55 AT 12256.0 12258.0 Sell
      		66,172 1456 LSE
      05:14:00 12256.0 45 AT 12256.0 12258.0 Sell
      		66,117 1455 LSE
      05:14:00 12254.0 18 AT 12250.0 12254.0 Buy
      		66,072 1454 LSE
      05:14:00 12254.0 57 AT 12250.0 12254.0 Buy
      		66,054 1453 LSE
      05:14:00 12254.0 24 AT 12250.0 12254.0 Buy
      		65,997 1452 LSE
      05:14:00 12254.0 31 AT 12250.0 12254.0 Buy
      		65,973 1451 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      CSE
      CAT
      CAT Strategic Metals
      Delayed Upgrade Clock