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
      18,518.00
      1.02%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      79.745
      -2.20%
      Bitcoin
      67,897.75
      3.21%
      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 1751 - 1701 (05:35-05:32)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      05:35:26 12256.0 79 O 12252.0 12256.0 Buy
      		78,501 1751 LSE
      05:35:04 12254.776 27 O 12254.0 12258.0 Sell
      		78,422 1750 LSE
      05:34:57 12256.0 50 AT 12256.0 12258.0 Sell
      		78,395 1749 LSE
      05:34:57 12256.0 17 AT 12256.0 12258.0 Sell
      		78,345 1748 LSE
      05:34:57 12256.0 14 AT 12256.0 12258.0 Sell
      		78,328 1747 LSE
      05:34:37 12254.0 14 AT 12254.0 12258.0 Sell
      		78,314 1746 LSE
      05:34:37 12254.0 50 AT 12254.0 12258.0 Sell
      		78,300 1745 LSE
      05:34:37 12256.0 14 AT 12256.0 12258.0 Sell
      		78,250 1744 LSE
      05:34:36 12256.0 44 AT 12254.0 12256.0 Buy
      		78,236 1743 LSE
      05:34:36 12256.0 13 AT 12254.0 12256.0 Buy
      		78,192 1742 LSE
      05:34:36 12256.0 150 AT 12254.0 12256.0 Buy
      		78,179 1741 LSE
      05:34:27 12253.538 95 O 12252.0 12256.0 Sell
      		78,029 1740 LSE
      05:34:16 12254.0 14 AT 12254.0 12256.0 Sell
      		77,934 1739 LSE
      05:34:14 12252.0 35 AT 12252.0 12258.0 Sell
      		77,920 1738 LSE
      05:34:14 12252.0 55 AT 12252.0 12258.0 Sell
      		77,885 1737 LSE
      05:34:14 12252.0 31 AT 12252.0 12258.0 Sell
      		77,830 1736 LSE
      05:34:14 12252.0 28 AT 12252.0 12258.0 Sell
      		77,799 1735 LSE
      05:34:14 12254.0 16 AT 12254.0 12258.0 Sell
      		77,771 1734 LSE
      05:34:14 12254.0 13 AT 12254.0 12258.0 Sell
      		77,755 1733 LSE
      05:34:14 12254.0 21 AT 12254.0 12258.0 Sell
      		77,742 1732 LSE
      05:34:12 12254.104 659 O 12254.0 12258.0 Sell
      		77,721 1731 LSE
      05:34:04 12258.0 11 AT 12254.0 12258.0 Buy
      		77,062 1730 LSE
      05:33:30 12256.0 10 AT 12256.0 12258.0 Sell
      		77,051 1729 LSE
      05:33:17 12260.0 7 AT 12256.0 12260.0 Buy
      		77,041 1728 LSE
      05:33:14 12258.0 6 AT 12256.0 12258.0 Buy
      		77,034 1727 LSE
      05:33:14 12258.0 4 AT 12256.0 12258.0 Buy
      		77,028 1726 LSE
      05:33:14 12258.0 11 AT 12256.0 12258.0 Buy
      		77,024 1725 LSE
      05:33:08 12258.0 10 AT 12256.0 12258.0 Buy
      		77,013 1724 LSE
      05:33:08 12258.0 6 AT 12256.0 12258.0 Buy
      		77,003 1723 LSE
      05:33:08 12258.0 28 AT 12256.0 12258.0 Buy
      		76,997 1722 LSE
      05:33:07 12258.0 31 AT 12256.0 12258.0 Buy
      		76,969 1721 LSE
      05:33:07 12258.0 10 AT 12256.0 12258.0 Buy
      		76,938 1720 LSE
      05:32:58 12256.0 20 AT 12256.0 12258.0 Sell
      		76,928 1719 LSE
      05:32:58 12256.0 50 AT 12256.0 12258.0 Sell
      		76,908 1718 LSE
      05:32:58 12256.0 11 AT 12256.0 12258.0 Sell
      		76,858 1717 LSE
      05:32:58 12256.0 7 AT 12256.0 12258.0 Sell
      		76,847 1716 LSE
      05:32:56 12258.0 11 AT 12258.0 12260.0 Sell
      		76,840 1715 LSE
      05:32:56 12258.0 10 AT 12258.0 12260.0 Sell
      		76,829 1714 LSE
      05:32:55 12258.0 10 AT 12258.0 12260.0 Sell
      		76,819 1713 LSE
      05:32:55 12258.0 31 AT 12258.0 12260.0 Sell
      		76,809 1712 LSE
      05:32:55 12258.0 26 AT 12258.0 12260.0 Sell
      		76,778 1711 LSE
      05:32:55 12260.0 6 AT 12258.0 12260.0 Buy
      		76,752 1710 LSE
      05:32:55 12260.0 14 AT 12258.0 12260.0 Buy
      		76,746 1709 LSE
      05:32:55 12260.0 28 AT 12258.0 12260.0 Buy
      		76,732 1708 LSE
      05:32:54 12260.0 21 AT 12258.0 12260.0 Buy
      		76,704 1707 LSE
      05:32:31 12260.0 6 AT 12260.0 12262.0 Sell
      		76,683 1706 LSE
      05:32:31 12260.0 9 AT 12260.0 12262.0 Sell
      		76,677 1705 LSE
      05:32:31 12260.0 16 AT 12260.0 12262.0 Sell
      		76,668 1704 LSE
      05:32:30 12262.0 9 AT 12262.0 12264.0 Sell
      		76,652 1703 LSE
      05:32:30 12262.0 26 AT 12262.0 12264.0 Sell
      		76,643 1702 LSE
      05:32:30 12262.0 52 AT 12262.0 12264.0 Sell
      		76,617 1701 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock