ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,459.80
      1.12%
      US Tech 100
      18,527.60
      1.07%
      Dow Jones
      40,603.02
      1.67%
      Brent Oil
      80.035
      -1.84%
      Bitcoin
      67,555.37
      2.69%
      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 1601 - 1551 (03:37-03:34)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      03:37:43 12098.0 45 AT 12098.0 12102.0 Sell
      		75,120 1601 LSE
      03:37:43 12098.0 36 AT 12098.0 12102.0 Sell
      		75,075 1600 LSE
      03:37:40 12100.0 28 AT 12096.0 12100.0 Buy
      		75,039 1599 LSE
      03:37:40 12100.0 32 AT 12096.0 12100.0 Buy
      		75,011 1598 LSE
      03:36:59 12098.0 16 AT 12098.0 12100.0 Sell
      		74,979 1597 LSE
      03:36:59 12098.0 8 AT 12098.0 12100.0 Sell
      		74,963 1596 LSE
      03:36:50 12098.0 58 O 12098.0 12102.0 Sell
      		74,955 1595 LSE
      03:36:29 12095.08 82 O 12094.0 12096.0 Buy
      		74,897 1594 LSE
      03:36:19 12094.0 27 AT 12092.0 12094.0 Buy
      		74,815 1593 LSE
      03:36:18 12090.0 37 AT 12086.0 12090.0 Buy
      		74,788 1592 LSE
      03:36:10 12088.0 27 AT 12084.0 12088.0 Buy
      		74,751 1591 LSE
      03:35:56 12086.0 30 O 12084.0 12088.0
      		74,724 1590 LSE
      03:35:52 12086.0 36 AT 12080.0 12086.0 Buy
      		74,694 1589 LSE
      03:35:52 12086.0 37 AT 12080.0 12086.0 Buy
      		74,658 1588 LSE
      03:35:52 12086.0 31 AT 12080.0 12086.0 Buy
      		74,621 1587 LSE
      03:35:52 12086.0 10 AT 12080.0 12086.0 Buy
      		74,590 1586 LSE
      03:35:52 12086.0 18 AT 12080.0 12086.0 Buy
      		74,580 1585 LSE
      03:35:50 12082.0 36 O 12082.0 12086.0 Sell
      		74,562 1584 LSE
      03:35:23 12082.0 47 O 12082.0 12086.0 Sell
      		74,526 1583 LSE
      03:35:19 12084.0 50 AT 12082.0 12084.0 Buy
      		74,479 1582 LSE
      03:35:19 12084.0 8 AT 12082.0 12086.0
      		74,429 1581 LSE
      03:35:19 12084.0 50 AT 12084.0 12086.0 Sell
      		74,421 1580 LSE
      03:35:19 12084.0 22 AT 12084.0 12086.0 Sell
      		74,371 1579 LSE
      03:35:19 12084.0 10 AT 12084.0 12086.0 Sell
      		74,349 1578 LSE
      03:35:19 12084.0 70 AT 12084.0 12086.0 Sell
      		74,339 1577 LSE
      03:35:19 12084.0 82 AT 12084.0 12086.0 Sell
      		74,269 1576 LSE
      03:35:19 12086.0 47 AT 12086.0 12090.0 Sell
      		74,187 1575 LSE
      03:35:19 12086.0 28 AT 12086.0 12090.0 Sell
      		74,140 1574 LSE
      03:35:19 12086.0 3 AT 12086.0 12090.0 Sell
      		74,112 1573 LSE
      03:35:15 12090.0 12 AT 12086.0 12090.0 Buy
      		74,109 1572 LSE
      03:35:15 12090.0 11 AT 12086.0 12090.0 Buy
      		74,097 1571 LSE
      03:35:14 12086.96 250 O 12086.0 12090.0 Sell
      		74,086 1570 LSE
      03:35:10 12088.0 37 AT 12086.0 12088.0 Buy
      		73,836 1569 LSE
      03:35:09 12086.0 29 O 12086.0 12088.0 Sell
      		73,799 1568 LSE
      03:35:05 12086.0 11 AT 12086.0 12090.0 Sell
      		73,770 1567 LSE
      03:35:05 12086.0 6 AT 12086.0 12090.0 Sell
      		73,759 1566 LSE
      03:35:05 12086.0 15 AT 12086.0 12090.0 Sell
      		73,753 1565 LSE
      03:35:05 12086.0 40 AT 12086.0 12090.0 Sell
      		73,738 1564 LSE
      03:35:05 12086.0 36 AT 12086.0 12090.0 Sell
      		73,698 1563 LSE
      03:35:05 12088.0 87 AT 12088.0 12092.0 Sell
      		73,662 1562 LSE
      03:35:05 12088.0 36 AT 12088.0 12092.0 Sell
      		73,575 1561 LSE
      03:35:05 12088.0 27 AT 12088.0 12092.0 Sell
      		73,539 1560 LSE
      03:35:05 12090.0 27 O 12088.0 12092.0
      		73,512 1559 LSE
      03:35:04 12090.0 12 AT 12088.0 12090.0 Buy
      		73,485 1558 LSE
      03:35:03 12090.0 51 AT 12086.0 12090.0 Buy
      		73,473 1557 LSE
      03:35:03 12090.0 11 AT 12086.0 12090.0 Buy
      		73,422 1556 LSE
      03:35:03 12090.0 25 AT 12086.0 12090.0 Buy
      		73,411 1555 LSE
      03:34:56 12086.0 33 O 12086.0 12090.0 Sell
      		73,386 1554 LSE
      03:34:55 12086.922 25 O 12086.0 12090.0 Sell
      		73,353 1553 LSE
      03:34:53 12088.0 12 AT 12086.0 12088.0 Buy
      		73,328 1552 LSE
      03:34:52 12086.0 12 AT 12082.0 12086.0 Buy
      		73,316 1551 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      LSE
      MEQ8
      Delayed Upgrade Clock