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
      18,466.80
      0.74%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      80.115
      -1.74%
      Bitcoin
      67,837.82
      3.11%
      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 4701 - 4651 (08:05-08:00)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      08:05:12 12266.0 24 AT 12266.0 12268.0 Sell
      		212,652 4701 LSE
      08:05:02 12268.0 6 AT 12266.0 12268.0 Buy
      		212,628 4700 LSE
      08:05:02 12268.0 13 AT 12266.0 12268.0 Buy
      		212,622 4699 LSE
      08:05:00 12268.0 13 AT 12264.0 12268.0 Buy
      		212,609 4698 LSE
      08:05:00 12266.0 31 AT 12266.0 12268.0 Sell
      		212,596 4697 LSE
      08:05:00 12266.0 53 AT 12266.0 12268.0 Sell
      		212,565 4696 LSE
      08:04:50 12268.0 13 AT 12266.0 12268.0 Buy
      		212,512 4695 LSE
      08:04:22 12270.0 60 AT 12270.0 12272.0 Sell
      		212,499 4694 LSE
      08:04:22 12270.0 62 AT 12266.0 12270.0 Buy
      		212,439 4693 LSE
      08:04:22 12270.0 13 AT 12266.0 12270.0 Buy
      		212,377 4692 LSE
      08:04:22 12268.0 12 AT 12266.0 12268.0 Buy
      		212,364 4691 LSE
      08:04:22 12268.0 52 AT 12268.0 12270.0 Sell
      		212,352 4690 LSE
      08:04:22 12268.0 53 AT 12268.0 12270.0 Sell
      		212,300 4689 LSE
      08:03:38 12272.0 4 O 12268.0 12272.0 Buy
      		212,247 4688 LSE
      08:03:30 12270.0 11 AT 12266.0 12270.0 Buy
      		212,243 4687 LSE
      08:02:45 12274.922 120 O 12274.0 12278.0 Sell
      		212,232 4686 LSE
      08:02:28 12274.0 9 AT 12270.0 12274.0 Buy
      		212,112 4685 LSE
      08:02:28 12274.0 19 AT 12270.0 12274.0 Buy
      		212,103 4684 LSE
      08:02:28 12274.0 21 AT 12270.0 12274.0 Buy
      		212,084 4683 LSE
      08:02:28 12274.0 59 AT 12270.0 12274.0 Buy
      		212,063 4682 LSE
      08:02:26 12272.0 9 AT 12270.0 12272.0 Buy
      		212,004 4681 LSE
      08:02:26 12272.0 100 AT 12272.0 12274.0 Sell
      		211,995 4680 LSE
      08:02:26 12272.0 38 AT 12272.0 12274.0 Sell
      		211,895 4679 LSE
      08:02:21 12274.0 27 AT 12274.0 12276.0 Sell
      		211,857 4678 LSE
      08:02:05 12276.0 20 AT 12272.0 12276.0 Buy
      		211,830 4677 LSE
      08:02:05 12276.0 13 AT 12272.0 12276.0 Buy
      		211,810 4676 LSE
      08:02:05 12274.0 13 AT 12272.0 12274.0 Buy
      		211,797 4675 LSE
      08:02:05 12274.0 20 AT 12272.0 12274.0 Buy
      		211,784 4674 LSE
      08:02:05 12274.0 8 AT 12272.0 12274.0 Buy
      		211,764 4673 LSE
      08:02:02 12266.995 249 O 12272.0 12274.0 Sell
      		211,756 4672 LSE
      08:01:55 12270.0 82 AT 12268.0 12270.0 Buy
      		211,507 4671 LSE
      08:01:51 12269.08 11 O 12266.0 12270.0 Buy
      		211,425 4670 LSE
      08:01:41 12266.0 21 AT 12266.0 12270.0 Sell
      		211,414 4669 LSE
      08:01:41 12268.0 12 AT 12266.0 12268.0 Buy
      		211,393 4668 LSE
      08:01:20 12270.0 53 AT 12270.0 12272.0 Sell
      		211,381 4667 LSE
      08:01:20 12270.0 59 AT 12266.0 12270.0 Buy
      		211,328 4666 LSE
      08:01:20 12270.0 53 AT 12266.0 12270.0 Buy
      		211,269 4665 LSE
      08:01:20 12270.0 11 AT 12266.0 12270.0 Buy
      		211,216 4664 LSE
      08:01:20 12270.0 100 AT 12270.0 12272.0 Sell
      		211,205 4663 LSE
      08:01:20 12270.0 53 AT 12270.0 12272.0 Sell
      		211,105 4662 LSE
      08:01:11 12272.0 63 AT 12268.0 12272.0 Buy
      		211,052 4661 LSE
      08:01:11 12272.0 47 AT 12268.0 12272.0 Buy
      		210,989 4660 LSE
      08:01:11 12272.0 12 AT 12268.0 12272.0 Buy
      		210,942 4659 LSE
      08:01:11 12270.0 12 AT 12268.0 12270.0 Buy
      		210,930 4658 LSE
      08:01:11 12270.0 6 AT 12268.0 12270.0 Buy
      		210,918 4657 LSE
      08:01:07 12270.0 12 AT 12266.0 12270.0 Buy
      		210,912 4656 LSE
      08:01:01 12270.0 12 AT 12268.0 12270.0 Buy
      		210,900 4655 LSE
      08:01:00 12270.0 12 AT 12268.0 12270.0 Buy
      		210,888 4654 LSE
      08:01:00 12270.0 23 AT 12268.0 12270.0 Buy
      		210,876 4653 LSE
      08:00:59 12272.0 100 AT 12272.0 12274.0 Sell
      		210,853 4652 LSE
      08:00:36 12274.0 14 AT 12272.0 12274.0 Buy
      		210,753 4651 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock