ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,463.98
      1.20%
      US Tech 100
      18,520.00
      1.03%
      Dow Jones
      40,619.53
      1.71%
      Brent Oil
      80.22
      -1.61%
      Bitcoin
      67,380.04
      2.42%
      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 1651 - 1601 (03:41-03:37)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      03:41:42 12100.0 17 AT 12096.0 12100.0 Buy
      		76,687 1651 LSE
      03:41:24 12098.0 13 AT 12096.0 12098.0 Buy
      		76,670 1650 LSE
      03:41:24 12098.0 36 AT 12096.0 12098.0 Buy
      		76,657 1649 LSE
      03:41:24 12098.0 13 AT 12096.0 12098.0 Buy
      		76,621 1648 LSE
      03:41:08 12096.0 5 AT 12096.0 12100.0 Sell
      		76,608 1647 LSE
      03:40:57 12099.54 50 O 12096.0 12100.0 Buy
      		76,603 1646 LSE
      03:40:50 12100.0 29 AT 12098.0 12100.0 Buy
      		76,553 1645 LSE
      03:40:50 12100.0 21 AT 12098.0 12100.0 Buy
      		76,524 1644 LSE
      03:40:50 12100.0 43 AT 12098.0 12100.0 Buy
      		76,503 1643 LSE
      03:40:50 12100.0 25 AT 12098.0 12100.0 Buy
      		76,460 1642 LSE
      03:40:50 12100.0 54 AT 12098.0 12100.0 Buy
      		76,435 1641 LSE
      03:40:50 12100.0 61 AT 12098.0 12100.0 Buy
      		76,381 1640 LSE
      03:40:50 12100.0 66 AT 12098.0 12100.0 Buy
      		76,320 1639 LSE
      03:40:50 12098.0 40 AT 12096.0 12098.0 Buy
      		76,254 1638 LSE
      03:40:48 12098.0 22 AT 12098.0 12100.0 Sell
      		76,214 1637 LSE
      03:40:48 12098.0 44 AT 12098.0 12100.0 Sell
      		76,192 1636 LSE
      03:40:47 12100.0 43 AT 12100.0 12102.0 Sell
      		76,148 1635 LSE
      03:40:47 12100.0 6 AT 12100.0 12102.0 Sell
      		76,105 1634 LSE
      03:40:41 12102.0 49 AT 12098.0 12102.0 Buy
      		76,099 1633 LSE
      03:40:41 12102.0 10 AT 12098.0 12102.0 Buy
      		76,050 1632 LSE
      03:40:24 12100.0 11 AT 12096.0 12100.0 Buy
      		76,040 1631 LSE
      03:40:15 12098.0 26 AT 12096.0 12098.0 Buy
      		76,029 1630 LSE
      03:40:05 12098.0 70 AT 12096.0 12098.0 Buy
      		76,003 1629 LSE
      03:40:00 12094.0 46 AT 12094.0 12096.0 Sell
      		75,933 1628 LSE
      03:39:45 12092.0 51 AT 12088.0 12092.0 Buy
      		75,887 1627 LSE
      03:39:45 12092.0 10 AT 12088.0 12092.0 Buy
      		75,836 1626 LSE
      03:39:10 12090.0 42 O 12088.0 12092.0
      		75,826 1625 LSE
      03:39:02 12090.0 50 AT 12088.0 12090.0 Buy
      		75,784 1624 LSE
      03:38:59 12090.0 4 AT 12090.0 12092.0 Sell
      		75,734 1623 LSE
      03:38:59 12090.0 12 AT 12090.0 12092.0 Sell
      		75,730 1622 LSE
      03:38:59 12092.0 12 AT 12090.0 12092.0 Buy
      		75,718 1621 LSE
      03:38:59 12092.0 18 AT 12090.0 12092.0 Buy
      		75,706 1620 LSE
      03:38:59 12090.0 12 AT 12088.0 12090.0 Buy
      		75,688 1619 LSE
      03:38:40 12092.0 25 AT 12088.0 12092.0 Buy
      		75,676 1618 LSE
      03:38:40 12092.0 8 AT 12090.0 12094.0
      		75,651 1617 LSE
      03:38:40 12092.0 82 AT 12092.0 12094.0 Sell
      		75,643 1616 LSE
      03:38:40 12092.0 3 AT 12092.0 12094.0 Sell
      		75,561 1615 LSE
      03:38:40 12092.0 29 AT 12092.0 12094.0 Sell
      		75,558 1614 LSE
      03:38:40 12092.0 39 AT 12092.0 12094.0 Sell
      		75,529 1613 LSE
      03:38:40 12092.0 82 AT 12092.0 12094.0 Sell
      		75,490 1612 LSE
      03:38:33 12094.0 26 O 12092.0 12096.0
      		75,408 1611 LSE
      03:38:32 12094.0 12 AT 12092.0 12094.0 Buy
      		75,382 1610 LSE
      03:38:09 12094.0 26 AT 12094.0 12096.0 Sell
      		75,370 1609 LSE
      03:38:09 12096.0 2 AT 12096.0 12100.0 Sell
      		75,344 1608 LSE
      03:38:09 12096.0 29 AT 12096.0 12100.0 Sell
      		75,342 1607 LSE
      03:38:09 12096.0 51 AT 12096.0 12100.0 Sell
      		75,313 1606 LSE
      03:38:09 12096.0 34 AT 12096.0 12100.0 Sell
      		75,262 1605 LSE
      03:37:43 12100.0 36 AT 12096.0 12100.0 Buy
      		75,228 1604 LSE
      03:37:43 12098.0 41 AT 12098.0 12102.0 Sell
      		75,192 1603 LSE
      03:37:43 12098.0 31 AT 12098.0 12102.0 Sell
      		75,151 1602 LSE
      03:37:43 12098.0 45 AT 12098.0 12102.0 Sell
      		75,120 1601 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock