ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,455.94
      1.05%
      US Tech 100
      18,540.40
      1.14%
      Dow Jones
      40,579.64
      1.61%
      Brent Oil
      80.01
      -1.87%
      Bitcoin
      67,440.10
      2.51%
      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 551 - 501 (03:08-03:08)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      03:08:55 12106.0 47 AT 12100.0 12106.0 Buy
      		37,920 551 LSE
      03:08:55 12104.0 28 AT 12104.0 12110.0 Sell
      		37,873 550 LSE
      03:08:55 12110.0 25 AT 12110.0 12112.0 Sell
      		37,845 549 LSE
      03:08:55 12110.0 159 AT 12102.0 12112.0 Buy
      		37,820 548 LSE
      03:08:55 12110.0 41 AT 12110.0 12112.0 Sell
      		37,661 547 LSE
      03:08:55 12110.0 159 AT 12110.0 12112.0 Sell
      		37,620 546 LSE
      03:08:55 12110.0 200 AT 12110.0 12112.0 Sell
      		37,461 545 LSE
      03:08:55 12110.0 200 AT 12110.0 12112.0 Sell
      		37,261 544 LSE
      03:08:55 12110.0 200 AT 12110.0 12112.0 Sell
      		37,061 543 LSE
      03:08:55 12110.0 200 AT 12110.0 12112.0 Sell
      		36,861 542 LSE
      03:08:55 12110.0 200 AT 12110.0 12112.0 Sell
      		36,661 541 LSE
      03:08:55 12110.0 200 AT 12110.0 12112.0 Sell
      		36,461 540 LSE
      03:08:55 12110.0 200 AT 12110.0 12112.0 Sell
      		36,261 539 LSE
      03:08:55 12110.0 31 AT 12100.0 12110.0 Buy
      		36,061 538 LSE
      03:08:55 12110.0 54 AT 12100.0 12110.0 Buy
      		36,030 537 LSE
      03:08:55 12110.0 28 AT 12100.0 12110.0 Buy
      		35,976 536 LSE
      03:08:55 12110.0 27 AT 12100.0 12110.0 Buy
      		35,948 535 LSE
      03:08:55 12108.0 51 AT 12100.0 12108.0 Buy
      		35,921 534 LSE
      03:08:55 12108.0 25 AT 12100.0 12108.0 Buy
      		35,870 533 LSE
      03:08:50 12104.0 28 AT 12094.0 12104.0 Buy
      		35,845 532 LSE
      03:08:49 12098.0 3 AT 12092.0 12098.0 Buy
      		35,817 531 LSE
      03:08:48 12096.0 38 AT 12088.0 12096.0 Buy
      		35,814 530 LSE
      03:08:38 12094.0 45 AT 12084.0 12094.0 Buy
      		35,776 529 LSE
      03:08:38 12094.0 25 AT 12084.0 12094.0 Buy
      		35,731 528 LSE
      03:08:38 12094.0 24 AT 12084.0 12094.0 Buy
      		35,706 527 LSE
      03:08:38 12092.0 47 AT 12084.0 12092.0 Buy
      		35,682 526 LSE
      03:08:38 12092.0 24 AT 12084.0 12092.0 Buy
      		35,635 525 LSE
      03:08:37 12096.0 49 AT 12088.0 12096.0 Buy
      		35,611 524 LSE
      03:08:37 12096.0 47 AT 12088.0 12096.0 Buy
      		35,562 523 LSE
      03:08:37 12096.0 21 AT 12088.0 12096.0 Buy
      		35,515 522 LSE
      03:08:37 12096.0 4 AT 12088.0 12096.0 Buy
      		35,494 521 LSE
      03:08:37 12094.0 196 AT 12086.0 12096.0 Buy
      		35,490 520 LSE
      03:08:37 12094.0 200 AT 12094.0 12096.0 Sell
      		35,294 519 LSE
      03:08:37 12094.0 1079 AT 12086.0 12096.0 Buy
      		35,094 518 LSE
      03:08:37 12094.0 200 AT 12094.0 12096.0 Sell
      		34,015 517 LSE
      03:08:37 12094.0 200 AT 12094.0 12096.0 Sell
      		33,815 516 LSE
      03:08:37 12094.0 31 AT 12084.0 12094.0 Buy
      		33,615 515 LSE
      03:08:37 12094.0 28 AT 12084.0 12094.0 Buy
      		33,584 514 LSE
      03:08:37 12092.0 66 AT 12084.0 12092.0 Buy
      		33,556 513 LSE
      03:08:33 12084.0 82 AT 12084.0 12088.0 Sell
      		33,490 512 LSE
      03:08:33 12084.0 7 AT 12084.0 12088.0 Sell
      		33,408 511 LSE
      03:08:33 12084.0 82 AT 12084.0 12088.0 Sell
      		33,401 510 LSE
      03:08:33 12084.0 7 AT 12084.0 12090.0 Sell
      		33,319 509 LSE
      03:08:33 12084.0 82 AT 12084.0 12090.0 Sell
      		33,312 508 LSE
      03:08:33 12086.0 100 AT 12086.0 12092.0 Sell
      		33,230 507 LSE
      03:08:33 12086.0 7 AT 12086.0 12092.0 Sell
      		33,130 506 LSE
      03:08:31 12090.0 35 AT 12084.0 12090.0 Buy
      		33,123 505 LSE
      03:08:31 12090.0 7 AT 12082.0 12090.0 Buy
      		33,088 504 LSE
      03:08:31 12088.0 42 AT 12082.0 12088.0 Buy
      		33,081 503 LSE
      03:08:31 12086.0 42 AT 12080.0 12086.0 Buy
      		33,039 502 LSE
      03:08:31 12084.0 42 AT 12080.0 12084.0 Buy
      		32,997 501 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      NASDAQ
      PFC
      Premier Financial
      Delayed Upgrade Clock