ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,463.69
      1.19%
      US Tech 100
      18,529.62
      1.08%
      Dow Jones
      40,622.96
      1.72%
      Brent Oil
      80.18
      -1.66%
      Bitcoin
      67,365.77
      2.40%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      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 1401 - 1351 (03:30-03:27)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      03:30:03 12096.0 12 AT 12092.0 12096.0 Buy
      		68,825 1401 LSE
      03:30:01 12092.0 36 AT 12092.0 12096.0 Sell
      		68,813 1400 LSE
      03:30:01 12096.0 32 AT 12092.0 12096.0 Buy
      		68,777 1399 LSE
      03:30:01 12094.0 7 AT 12090.0 12094.0 Buy
      		68,745 1398 LSE
      03:30:00 12094.0 37 AT 12094.0 12096.0 Sell
      		68,738 1397 LSE
      03:29:59 12100.0 31 AT 12096.0 12100.0 Buy
      		68,701 1396 LSE
      03:29:59 12100.0 54 AT 12100.0 12102.0 Sell
      		68,670 1395 LSE
      03:29:59 12100.0 36 AT 12098.0 12104.0 Sell
      		68,616 1394 LSE
      03:29:59 12100.0 44 AT 12100.0 12104.0 Sell
      		68,580 1393 LSE
      03:29:59 12100.0 39 AT 12100.0 12104.0 Sell
      		68,536 1392 LSE
      03:29:59 12100.0 82 AT 12100.0 12104.0 Sell
      		68,497 1391 LSE
      03:29:59 12104.0 75 AT 12100.0 12104.0 Buy
      		68,415 1390 LSE
      03:29:59 12102.0 48 AT 12102.0 12104.0 Sell
      		68,340 1389 LSE
      03:29:57 12104.0 21 AT 12104.0 12106.0 Sell
      		68,292 1388 LSE
      03:29:51 12104.0 36 AT 12100.0 12104.0 Buy
      		68,271 1387 LSE
      03:29:51 12104.0 14 AT 12100.0 12104.0 Buy
      		68,235 1386 LSE
      03:29:51 12104.0 18 AT 12100.0 12104.0 Buy
      		68,221 1385 LSE
      03:29:48 12104.0 25 AT 12100.0 12104.0 Buy
      		68,203 1384 LSE
      03:29:48 12104.0 20 AT 12100.0 12104.0 Buy
      		68,178 1383 LSE
      03:29:46 12104.0 111 AT 12102.0 12104.0 Buy
      		68,158 1382 LSE
      03:29:46 12104.0 55 AT 12100.0 12104.0 Buy
      		68,047 1381 LSE
      03:29:45 12104.0 26 AT 12104.0 12108.0 Sell
      		67,992 1380 LSE
      03:29:45 12104.0 36 AT 12104.0 12108.0 Sell
      		67,966 1379 LSE
      03:29:45 12104.0 36 AT 12104.0 12110.0 Sell
      		67,930 1378 LSE
      03:29:45 12106.0 100 AT 12106.0 12110.0 Sell
      		67,894 1377 LSE
      03:29:41 12106.0 20 AT 12102.0 12106.0 Buy
      		67,794 1376 LSE
      03:29:34 12102.0 36 AT 12102.0 12106.0 Sell
      		67,774 1375 LSE
      03:28:57 12100.0 50 AT 12096.0 12100.0 Buy
      		67,738 1374 LSE
      03:28:57 12100.0 27 AT 12096.0 12100.0 Buy
      		67,688 1373 LSE
      03:28:57 12096.0 11 AT 12092.0 12096.0 Buy
      		67,661 1372 LSE
      03:28:55 12092.0 82 AT 12092.0 12096.0 Sell
      		67,650 1371 LSE
      03:28:55 12092.92 10 O 12092.0 12096.0 Sell
      		67,568 1370 LSE
      03:28:40 12095.574 100 O 12092.0 12096.0 Buy
      		67,558 1369 LSE
      03:28:25 12093.188 15 O 12092.0 12096.0 Sell
      		67,458 1368 LSE
      03:28:07 12094.0 44 AT 12090.0 12094.0 Buy
      		67,443 1367 LSE
      03:28:06 12092.0 36 AT 12092.0 12096.0 Sell
      		67,399 1366 LSE
      03:28:05 12096.0 38 AT 12096.0 12098.0 Sell
      		67,363 1365 LSE
      03:28:04 12098.0 28 AT 12098.0 12100.0 Sell
      		67,325 1364 LSE
      03:28:04 12098.0 24 AT 12098.0 12100.0 Sell
      		67,297 1363 LSE
      03:28:04 12098.0 48 AT 12098.0 12100.0 Sell
      		67,273 1362 LSE
      03:28:04 12100.0 35 AT 12100.0 12102.0 Sell
      		67,225 1361 LSE
      03:28:04 12100.0 36 AT 12100.0 12102.0 Sell
      		67,190 1360 LSE
      03:28:04 12100.0 25 AT 12100.0 12102.0 Sell
      		67,154 1359 LSE
      03:28:04 12100.0 45 AT 12096.0 12100.0 Buy
      		67,129 1358 LSE
      03:28:04 12100.0 50 AT 12096.0 12100.0 Buy
      		67,084 1357 LSE
      03:28:03 12098.0 12 AT 12096.0 12098.0 Buy
      		67,034 1356 LSE
      03:28:03 12096.0 14 AT 12090.0 12096.0 Buy
      		67,022 1355 LSE
      03:28:00 12090.0 53 AT 12086.0 12090.0 Buy
      		67,008 1354 LSE
      03:28:00 12090.0 11 AT 12086.0 12090.0 Buy
      		66,955 1353 LSE
      03:27:29 12087.026 82 O 12084.0 12088.0 Buy
      		66,944 1352 LSE
      03:27:24 12086.0 13 AT 12086.0 12088.0 Sell
      		66,862 1351 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      LSE
      HSJA
      Hsbc Jp Su Dist
      Delayed Upgrade Clock