ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,464.54
      1.21%
      US Tech 100
      18,521.60
      1.04%
      Dow Jones
      40,613.19
      1.70%
      Brent Oil
      80.22
      -1.61%
      Bitcoin
      67,423.17
      2.48%
      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 601 - 551 (03:10-03:08)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      03:10:01 12114.0 32 AT 12108.0 12114.0 Buy
      		39,766 601 LSE
      03:10:00 12112.0 4 AT 12102.0 12112.0 Buy
      		39,734 600 LSE
      03:09:49 12110.0 150 O 12102.0 12110.0 Buy
      		39,730 599 LSE
      03:09:39 12102.0 39 AT 12102.0 12108.0 Sell
      		39,580 598 LSE
      03:09:39 12102.0 16 AT 12102.0 12108.0 Sell
      		39,541 597 LSE
      03:09:39 12110.0 42 AT 12102.0 12110.0 Buy
      		39,525 596 LSE
      03:09:39 12110.0 25 AT 12102.0 12110.0 Buy
      		39,483 595 LSE
      03:09:37 12108.0 42 AT 12102.0 12108.0 Buy
      		39,458 594 LSE
      03:09:36 12102.0 36 AT 12102.0 12108.0 Sell
      		39,416 593 LSE
      03:09:36 12106.0 42 AT 12102.0 12106.0 Buy
      		39,380 592 LSE
      03:09:36 12106.0 10 AT 12102.0 12106.0 Buy
      		39,338 591 LSE
      03:09:36 12106.0 24 AT 12100.0 12106.0 Buy
      		39,328 590 LSE
      03:09:36 12104.0 16 AT 12100.0 12104.0 Buy
      		39,304 589 LSE
      03:09:36 12104.0 18 AT 12100.0 12104.0 Buy
      		39,288 588 LSE
      03:09:36 12104.0 42 AT 12100.0 12104.0 Buy
      		39,270 587 LSE
      03:09:35 12104.0 101 O 12100.0 12104.0 Buy
      		39,228 586 LSE
      03:09:35 12102.0 42 AT 12100.0 12102.0 Buy
      		39,127 585 LSE
      03:09:35 12100.0 3 AT 12094.0 12100.0 Buy
      		39,085 584 LSE
      03:09:35 12100.0 34 AT 12094.0 12100.0 Buy
      		39,082 583 LSE
      03:09:35 12100.0 42 AT 12094.0 12100.0 Buy
      		39,048 582 LSE
      03:09:34 12098.0 34 AT 12094.0 12098.0 Buy
      		39,006 581 LSE
      03:09:34 12098.0 41 AT 12094.0 12098.0 Buy
      		38,972 580 LSE
      03:09:34 12098.0 34 AT 12094.0 12098.0 Buy
      		38,931 579 LSE
      03:09:34 12098.0 41 AT 12094.0 12098.0 Buy
      		38,897 578 LSE
      03:09:34 12098.0 1 AT 12094.0 12098.0 Buy
      		38,856 577 LSE
      03:09:34 12098.0 34 AT 12094.0 12098.0 Buy
      		38,855 576 LSE
      03:09:32 12096.0 36 AT 12096.0 12104.0 Sell
      		38,821 575 LSE
      03:09:32 12098.0 49 AT 12098.0 12106.0 Sell
      		38,785 574 LSE
      03:09:32 12098.0 100 AT 12098.0 12106.0 Sell
      		38,736 573 LSE
      03:09:29 12098.0 31 AT 12098.0 12110.0 Sell
      		38,636 572 LSE
      03:09:29 12098.0 54 AT 12098.0 12110.0 Sell
      		38,605 571 LSE
      03:09:29 12100.0 41 AT 12100.0 12110.0 Sell
      		38,551 570 LSE
      03:09:27 12108.0 2 O 12100.0 12110.0 Buy
      		38,510 569 LSE
      03:09:21 12102.0 42 AT 12102.0 12110.0 Sell
      		38,508 568 LSE
      03:09:10 12100.0 2 O 12100.0 12110.0 Sell
      		38,466 567 LSE
      03:09:08 12104.0 98 O 12100.0 12108.0
      		38,464 566 LSE
      03:09:06 12108.0 34 AT 12102.0 12108.0 Buy
      		38,366 565 LSE
      03:09:06 12108.0 34 AT 12100.0 12108.0 Buy
      		38,332 564 LSE
      03:09:06 12106.0 35 AT 12106.0 12114.0 Sell
      		38,298 563 LSE
      03:09:06 12106.0 8 AT 12106.0 12114.0 Sell
      		38,263 562 LSE
      03:09:06 12108.0 36 AT 12108.0 12114.0 Sell
      		38,255 561 LSE
      03:09:05 12112.0 34 AT 12106.0 12112.0 Buy
      		38,219 560 LSE
      03:09:05 12112.0 25 AT 12106.0 12112.0 Buy
      		38,185 559 LSE
      03:09:05 12112.0 2 AT 12106.0 12112.0 Buy
      		38,160 558 LSE
      03:09:00 12110.0 25 AT 12100.0 12110.0 Buy
      		38,158 557 LSE
      03:08:57 12106.0 77 AT 12106.0 12112.0 Sell
      		38,133 556 LSE
      03:08:57 12106.0 24 AT 12102.0 12106.0 Buy
      		38,056 555 LSE
      03:08:57 12106.0 53 AT 12100.0 12106.0 Buy
      		38,032 554 LSE
      03:08:56 12106.0 28 AT 12100.0 12106.0 Buy
      		37,979 553 LSE
      03:08:56 12106.0 31 AT 12100.0 12106.0 Buy
      		37,951 552 LSE
      03:08:55 12106.0 47 AT 12100.0 12106.0 Buy
      		37,920 551 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock