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
      68,051.70
      3.44%
      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 1801 - 1751 (05:42-05:35)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      05:42:07 12254.0 31 AT 12252.0 12254.0 Buy
      		80,717 1801 LSE
      05:42:07 12254.0 47 AT 12252.0 12254.0 Buy
      		80,686 1800 LSE
      05:41:20 12253.539 146 O 12252.0 12254.0 Buy
      		80,639 1799 LSE
      05:40:45 12250.0 31 AT 12250.0 12256.0 Sell
      		80,493 1798 LSE
      05:40:45 12250.0 14 AT 12250.0 12256.0 Sell
      		80,462 1797 LSE
      05:40:45 12252.0 55 AT 12252.0 12256.0 Sell
      		80,448 1796 LSE
      05:40:45 12252.0 23 AT 12252.0 12256.0 Sell
      		80,393 1795 LSE
      05:40:42 12254.0 117 AT 12252.0 12254.0 Buy
      		80,370 1794 LSE
      05:40:42 12254.0 51 AT 12252.0 12254.0 Buy
      		80,253 1793 LSE
      05:40:42 12254.0 140 AT 12252.0 12254.0 Buy
      		80,202 1792 LSE
      05:40:14 12250.92 90 O 12250.0 12254.0 Sell
      		80,062 1791 LSE
      05:39:46 12255.078 18 O 12252.0 12256.0 Buy
      		79,972 1790 LSE
      05:39:33 12252.0 18 AT 12252.0 12254.0 Sell
      		79,954 1789 LSE
      05:39:33 12252.0 31 AT 12252.0 12254.0 Sell
      		79,936 1788 LSE
      05:39:33 12252.0 27 AT 12252.0 12254.0 Sell
      		79,905 1787 LSE
      05:39:33 12252.0 51 AT 12252.0 12256.0 Sell
      		79,878 1786 LSE
      05:39:33 12252.0 17 AT 12252.0 12256.0 Sell
      		79,827 1785 LSE
      05:39:31 12254.0 22 AT 12254.0 12256.0 Sell
      		79,810 1784 LSE
      05:39:31 12254.0 28 AT 12254.0 12256.0 Sell
      		79,788 1783 LSE
      05:39:31 12254.0 83 AT 12254.0 12256.0 Sell
      		79,760 1782 LSE
      05:39:17 12254.0 3 AT 12254.0 12256.0 Sell
      		79,677 1781 LSE
      05:39:17 12254.0 73 AT 12252.0 12254.0 Buy
      		79,674 1780 LSE
      05:38:22 12250.0 28 AT 12248.0 12250.0 Buy
      		79,601 1779 LSE
      05:38:22 12250.0 35 AT 12248.0 12250.0 Buy
      		79,573 1778 LSE
      05:37:44 12250.0 29 AT 12250.0 12252.0 Sell
      		79,538 1777 LSE
      05:37:44 12250.0 25 AT 12250.0 12252.0 Sell
      		79,509 1776 LSE
      05:37:44 12250.0 14 AT 12250.0 12252.0 Sell
      		79,484 1775 LSE
      05:37:42 12252.0 180 O 12250.0 12252.0 Buy
      		79,470 1774 LSE
      05:37:42 12252.0 38 AT 12250.0 12252.0 Buy
      		79,290 1773 LSE
      05:37:42 12252.0 4 AT 12252.0 12254.0 Sell
      		79,252 1772 LSE
      05:37:38 12252.46 29 O 12252.0 12254.0 Sell
      		79,248 1771 LSE
      05:37:13 12254.0 17 AT 12254.0 12256.0 Sell
      		79,219 1770 LSE
      05:37:11 12256.0 54 AT 12256.0 12258.0 Sell
      		79,202 1769 LSE
      05:37:11 12256.0 17 AT 12256.0 12258.0 Sell
      		79,148 1768 LSE
      05:37:11 12256.0 30 AT 12256.0 12258.0 Sell
      		79,131 1767 LSE
      05:37:11 12258.0 57 AT 12256.0 12258.0 Buy
      		79,101 1766 LSE
      05:37:11 12258.0 18 AT 12256.0 12258.0 Buy
      		79,044 1765 LSE
      05:37:10 12256.0 13 AT 12254.0 12256.0 Buy
      		79,026 1764 LSE
      05:37:10 12256.0 18 AT 12254.0 12256.0 Buy
      		79,013 1763 LSE
      05:37:10 12256.0 2 AT 12254.0 12256.0 Buy
      		78,995 1762 LSE
      05:37:10 12256.0 82 AT 12254.0 12256.0 Buy
      		78,993 1761 LSE
      05:36:10 12254.0 26 AT 12254.0 12258.0 Sell
      		78,911 1760 LSE
      05:36:10 12254.0 21 AT 12254.0 12258.0 Sell
      		78,885 1759 LSE
      05:36:10 12254.0 17 AT 12254.0 12258.0 Sell
      		78,864 1758 LSE
      05:36:08 12255.501 244 O 12254.0 12258.0 Sell
      		78,847 1757 LSE
      05:35:42 12256.0 11 AT 12254.0 12256.0 Buy
      		78,603 1756 LSE
      05:35:36 12254.0 21 AT 12254.0 12256.0 Sell
      		78,592 1755 LSE
      05:35:36 12254.0 14 AT 12254.0 12256.0 Sell
      		78,571 1754 LSE
      05:35:36 12254.0 21 AT 12254.0 12256.0 Sell
      		78,557 1753 LSE
      05:35:34 12254.385 35 O 12254.0 12256.0 Sell
      		78,536 1752 LSE
      05:35:26 12256.0 79 O 12252.0 12256.0 Buy
      		78,501 1751 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock