ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,464.83
      1.22%
      US Tech 100
      18,531.00
      1.09%
      Dow Jones
      40,631.24
      1.74%
      Brent Oil
      80.115
      -1.74%
      Bitcoin
      67,439.27
      2.51%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      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 5051 - 5001 (09:20-09:15)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      09:20:48 12146.0 10 AT 12146.0 12150.0 Sell
      		208,939 5051 LSE
      09:20:48 12146.0 29 AT 12146.0 12150.0 Sell
      		208,929 5050 LSE
      09:20:48 12146.0 35 AT 12146.0 12150.0 Sell
      		208,900 5049 LSE
      09:20:48 12146.0 39 AT 12146.0 12150.0 Sell
      		208,865 5048 LSE
      09:20:34 12146.0 15 AT 12144.0 12146.0 Buy
      		208,826 5047 LSE
      09:20:33 12144.0 57 AT 12140.0 12144.0 Buy
      		208,811 5046 LSE
      09:20:33 12142.0 27 AT 12140.0 12142.0 Buy
      		208,754 5045 LSE
      09:20:33 12142.0 21 AT 12140.0 12142.0 Buy
      		208,727 5044 LSE
      09:20:33 12142.0 177 AT 12140.0 12142.0 Buy
      		208,706 5043 LSE
      09:20:18 12140.0 3 AT 12138.0 12140.0 Buy
      		208,529 5042 LSE
      09:20:16 12140.0 9 AT 12138.0 12140.0 Buy
      		208,526 5041 LSE
      09:20:08 12140.0 10 AT 12138.0 12140.0 Buy
      		208,517 5040 LSE
      09:20:08 12140.0 15 AT 12138.0 12140.0 Buy
      		208,507 5039 LSE
      09:20:03 12140.0 20 AT 12138.0 12140.0 Buy
      		208,492 5038 LSE
      09:20:03 12140.0 22 AT 12138.0 12140.0 Buy
      		208,472 5037 LSE
      09:19:26 12138.0 16 AT 12134.0 12138.0 Buy
      		208,450 5036 LSE
      09:19:26 12138.0 34 AT 12134.0 12138.0 Buy
      		208,434 5035 LSE
      09:18:54 12134.922 80 O 12134.0 12138.0 Sell
      		208,400 5034 LSE
      09:18:51 12136.0 21 AT 12134.0 12136.0 Buy
      		208,320 5033 LSE
      09:18:51 12134.0 17 AT 12134.0 12136.0 Sell
      		208,299 5032 LSE
      09:18:51 12134.0 34 AT 12134.0 12136.0 Sell
      		208,282 5031 LSE
      09:18:51 12134.0 1 AT 12134.0 12136.0 Sell
      		208,248 5030 LSE
      09:18:51 12134.0 76 AT 12134.0 12138.0 Sell
      		208,247 5029 LSE
      09:18:51 12134.0 55 AT 12134.0 12138.0 Sell
      		208,171 5028 LSE
      09:18:33 12136.0 31 AT 12134.0 12136.0 Buy
      		208,116 5027 LSE
      09:18:33 12136.0 12 AT 12132.0 12136.0 Buy
      		208,085 5026 LSE
      09:18:07 12134.0 99 AT 12130.0 12134.0 Buy
      		208,073 5025 LSE
      09:18:07 12134.0 21 AT 12130.0 12134.0 Buy
      		207,974 5024 LSE
      09:17:34 12130.0 21 AT 12128.0 12130.0 Buy
      		207,953 5023 LSE
      09:17:05 12126.0 29 AT 12126.0 12130.0 Sell
      		207,932 5022 LSE
      09:17:05 12128.0 100 AT 12124.0 12128.0 Buy
      		207,903 5021 LSE
      09:17:04 12130.0 52 AT 12124.0 12130.0 Buy
      		207,803 5020 LSE
      09:17:04 12130.0 212 AT 12124.0 12130.0 Buy
      		207,751 5019 LSE
      09:17:04 12130.0 55 AT 12124.0 12130.0 Buy
      		207,539 5018 LSE
      09:17:04 12130.0 23 AT 12124.0 12130.0 Buy
      		207,484 5017 LSE
      09:17:04 12130.0 23 AT 12124.0 12130.0 Buy
      		207,461 5016 LSE
      09:16:33 12128.0 20 AT 12122.0 12128.0 Buy
      		207,438 5015 LSE
      09:16:33 12128.0 23 AT 12122.0 12128.0 Buy
      		207,418 5014 LSE
      09:16:33 12128.0 55 AT 12122.0 12128.0 Buy
      		207,395 5013 LSE
      09:16:33 12126.0 21 AT 12122.0 12126.0 Buy
      		207,340 5012 LSE
      09:16:21 12122.92 4 O 12122.0 12126.0 Sell
      		207,319 5011 LSE
      09:16:02 12122.0 19 AT 12120.0 12122.0 Buy
      		207,315 5010 LSE
      09:16:02 12122.0 16 AT 12120.0 12122.0 Buy
      		207,296 5009 LSE
      09:15:58 12122.0 17 O 12118.0 12122.0 Buy
      		207,280 5008 LSE
      09:15:58 12122.0 27 AT 12118.0 12122.0 Buy
      		207,263 5007 LSE
      09:15:46 12123.08 1 O 12120.0 12124.0 Buy
      		207,236 5006 LSE
      09:15:27 12124.0 28 AT 12124.0 12126.0 Sell
      		207,235 5005 LSE
      09:15:27 12124.0 16 AT 12124.0 12126.0 Sell
      		207,207 5004 LSE
      09:15:23 12128.0 18 AT 12124.0 12128.0 Buy
      		207,191 5003 LSE
      09:15:15 12124.0 18 AT 12124.0 12128.0 Sell
      		207,173 5002 LSE
      09:15:15 12126.0 55 AT 12126.0 12130.0 Sell
      		207,155 5001 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock