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
      68,047.08
      3.44%
      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 1851 - 1801 (05:47-05:42)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      05:47:10 12256.0 12 AT 12256.0 12260.0 Sell
      		82,414 1851 LSE
      05:47:08 12256.0 16 AT 12254.0 12256.0 Buy
      		82,402 1850 LSE
      05:47:08 12256.0 50 AT 12254.0 12256.0 Buy
      		82,386 1849 LSE
      05:47:08 12256.0 50 AT 12256.0 12258.0 Sell
      		82,336 1848 LSE
      05:47:08 12256.0 12 AT 12256.0 12258.0 Sell
      		82,286 1847 LSE
      05:47:02 12256.0 66 AT 12254.0 12256.0 Buy
      		82,274 1846 LSE
      05:46:56 12254.0 35 AT 12252.0 12254.0 Buy
      		82,208 1845 LSE
      05:46:35 12252.0 3 O 12252.0 12254.0 Sell
      		82,173 1844 LSE
      05:46:35 12252.0 9 AT 12252.0 12254.0 Sell
      		82,170 1843 LSE
      05:46:20 12252.0 16 AT 12252.0 12254.0 Sell
      		82,161 1842 LSE
      05:46:20 12252.0 15 AT 12252.0 12254.0 Sell
      		82,145 1841 LSE
      05:46:08 12252.0 5 AT 12252.0 12256.0 Sell
      		82,130 1840 LSE
      05:46:08 12252.0 23 AT 12252.0 12256.0 Sell
      		82,125 1839 LSE
      05:46:08 12252.0 11 AT 12252.0 12256.0 Sell
      		82,102 1838 LSE
      05:46:08 12254.0 14 AT 12254.0 12256.0 Sell
      		82,091 1837 LSE
      05:46:06 12254.461 85 O 12254.0 12256.0 Sell
      		82,077 1836 LSE
      05:46:02 12254.0 14 AT 12254.0 12256.0 Sell
      		81,992 1835 LSE
      05:45:50 12252.0 14 AT 12252.0 12256.0 Sell
      		81,978 1834 LSE
      05:45:50 12252.0 31 AT 12252.0 12256.0 Sell
      		81,964 1833 LSE
      05:45:50 12252.0 28 AT 12252.0 12256.0 Sell
      		81,933 1832 LSE
      05:45:50 12252.0 14 AT 12252.0 12256.0 Sell
      		81,905 1831 LSE
      05:45:37 12252.0 53 AT 12250.0 12252.0 Buy
      		81,891 1830 LSE
      05:45:37 12252.0 47 AT 12250.0 12252.0 Buy
      		81,838 1829 LSE
      05:45:37 12252.0 135 AT 12250.0 12252.0 Buy
      		81,791 1828 LSE
      05:45:37 12252.0 31 AT 12250.0 12252.0 Buy
      		81,656 1827 LSE
      05:44:56 12250.461 12 O 12250.0 12252.0 Sell
      		81,625 1826 LSE
      05:44:53 12250.0 48 AT 12250.0 12254.0 Sell
      		81,613 1825 LSE
      05:44:53 12250.0 17 AT 12250.0 12254.0 Sell
      		81,565 1824 LSE
      05:44:52 12252.0 11 AT 12252.0 12254.0 Sell
      		81,548 1823 LSE
      05:44:52 12254.0 175 AT 12254.0 12256.0 Sell
      		81,537 1822 LSE
      05:44:52 12254.0 17 AT 12254.0 12256.0 Sell
      		81,362 1821 LSE
      05:44:52 12254.0 1 AT 12254.0 12256.0 Sell
      		81,345 1820 LSE
      05:44:52 12254.0 4 AT 12254.0 12256.0 Sell
      		81,344 1819 LSE
      05:44:19 12255.613 6 O 12254.0 12256.0 Buy
      		81,340 1818 LSE
      05:43:47 12254.462 55 O 12254.0 12256.0 Sell
      		81,334 1817 LSE
      05:43:31 12256.0 86 AT 12254.0 12256.0 Buy
      		81,279 1816 LSE
      05:43:31 12256.0 12 AT 12254.0 12256.0 Buy
      		81,193 1815 LSE
      05:43:31 12256.0 113 AT 12254.0 12256.0 Buy
      		81,181 1814 LSE
      05:43:31 12256.0 66 AT 12254.0 12256.0 Buy
      		81,068 1813 LSE
      05:43:31 12254.0 16 AT 12252.0 12254.0 Buy
      		81,002 1812 LSE
      05:43:31 12254.0 29 AT 12252.0 12254.0 Buy
      		80,986 1811 LSE
      05:43:06 12252.0 19 AT 12252.0 12254.0 Sell
      		80,957 1810 LSE
      05:43:04 12254.0 14 AT 12250.0 12254.0 Buy
      		80,938 1809 LSE
      05:43:03 12250.0 19 AT 12250.0 12254.0 Sell
      		80,924 1808 LSE
      05:43:03 12250.0 22 AT 12250.0 12254.0 Sell
      		80,905 1807 LSE
      05:43:02 12252.0 27 AT 12252.0 12256.0 Sell
      		80,883 1806 LSE
      05:42:10 12252.0 41 AT 12252.0 12256.0 Sell
      		80,856 1805 LSE
      05:42:10 12252.0 23 AT 12252.0 12256.0 Sell
      		80,815 1804 LSE
      05:42:10 12254.0 9 AT 12254.0 12256.0 Sell
      		80,792 1803 LSE
      05:42:07 12254.0 66 AT 12252.0 12254.0 Buy
      		80,783 1802 LSE
      05:42:07 12254.0 31 AT 12252.0 12254.0 Buy
      		80,717 1801 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      CSE
      CAT
      CAT Strategic Metals
      Delayed Upgrade Clock