ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,462.21
      1.17%
      US Tech 100
      18,538.80
      1.13%
      Dow Jones
      40,591.03
      1.64%
      Brent Oil
      80.275
      -1.55%
      Bitcoin
      67,437.27
      2.50%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      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 1701 - 1651 (03:43-03:41)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      03:43:53 12100.0 82 AT 12100.0 12102.0 Sell
      		78,102 1701 LSE
      03:43:45 12100.0 33 O 12100.0 12102.0 Sell
      		78,020 1700 LSE
      03:43:45 12100.0 29 O 12100.0 12102.0 Sell
      		77,987 1699 LSE
      03:43:41 12100.0 82 AT 12100.0 12104.0 Sell
      		77,958 1698 LSE
      03:43:41 12100.0 58 AT 12100.0 12104.0 Sell
      		77,876 1697 LSE
      03:43:41 12100.0 34 AT 12100.0 12104.0 Sell
      		77,818 1696 LSE
      03:43:41 12100.0 44 AT 12100.0 12104.0 Sell
      		77,784 1695 LSE
      03:43:40 12102.0 13 AT 12100.0 12102.0 Buy
      		77,740 1694 LSE
      03:43:35 12100.0 29 O 12100.0 12104.0 Sell
      		77,727 1693 LSE
      03:43:32 12100.0 19 AT 12100.0 12104.0 Sell
      		77,698 1692 LSE
      03:43:31 12102.0 42 AT 12100.0 12102.0 Buy
      		77,679 1691 LSE
      03:43:31 12102.0 12 AT 12100.0 12102.0 Buy
      		77,637 1690 LSE
      03:43:31 12102.0 36 AT 12100.0 12102.0 Buy
      		77,625 1689 LSE
      03:43:19 12104.0 61 O 12104.0 12106.0 Sell
      		77,589 1688 LSE
      03:43:14 12106.0 12 AT 12104.0 12106.0 Buy
      		77,528 1687 LSE
      03:43:11 12106.0 13 AT 12104.0 12106.0 Buy
      		77,516 1686 LSE
      03:43:10 12106.0 13 AT 12104.0 12106.0 Buy
      		77,503 1685 LSE
      03:43:10 12106.0 13 AT 12104.0 12106.0 Buy
      		77,490 1684 LSE
      03:43:09 12106.0 14 AT 12104.0 12106.0 Buy
      		77,477 1683 LSE
      03:43:09 12106.0 14 AT 12104.0 12106.0 Buy
      		77,463 1682 LSE
      03:43:09 12106.0 14 AT 12104.0 12106.0 Buy
      		77,449 1681 LSE
      03:43:09 12104.0 14 AT 12100.0 12104.0 Buy
      		77,435 1680 LSE
      03:43:09 12104.0 29 AT 12100.0 12104.0 Buy
      		77,421 1679 LSE
      03:42:55 12102.0 13 AT 12100.0 12102.0 Buy
      		77,392 1678 LSE
      03:42:54 12102.0 14 AT 12100.0 12102.0 Buy
      		77,379 1677 LSE
      03:42:53 12102.0 8 O 12100.0 12102.0 Buy
      		77,365 1676 LSE
      03:42:46 12102.0 14 AT 12100.0 12102.0 Buy
      		77,357 1675 LSE
      03:42:18 12102.0 31 AT 12100.0 12102.0 Buy
      		77,343 1674 LSE
      03:42:10 12102.0 27 AT 12100.0 12102.0 Buy
      		77,312 1673 LSE
      03:42:10 12100.0 31 AT 12100.0 12102.0 Sell
      		77,285 1672 LSE
      03:42:10 12100.0 13 AT 12100.0 12102.0 Sell
      		77,254 1671 LSE
      03:42:10 12100.0 30 AT 12100.0 12102.0 Sell
      		77,241 1670 LSE
      03:42:10 12100.0 82 AT 12100.0 12102.0 Sell
      		77,211 1669 LSE
      03:42:10 12100.0 41 AT 12100.0 12102.0 Sell
      		77,129 1668 LSE
      03:42:07 12102.0 35 AT 12102.0 12104.0 Sell
      		77,088 1667 LSE
      03:42:07 12102.0 7 AT 12102.0 12104.0 Sell
      		77,053 1666 LSE
      03:42:07 12102.0 17 AT 12102.0 12104.0 Sell
      		77,046 1665 LSE
      03:42:07 12102.0 38 AT 12102.0 12104.0 Sell
      		77,029 1664 LSE
      03:42:07 12104.0 13 AT 12102.0 12104.0 Buy
      		76,991 1663 LSE
      03:42:06 12104.0 13 AT 12102.0 12104.0 Buy
      		76,978 1662 LSE
      03:41:50 12104.0 20 AT 12100.0 12104.0 Buy
      		76,965 1661 LSE
      03:41:43 12102.0 13 AT 12100.0 12102.0 Buy
      		76,945 1660 LSE
      03:41:43 12102.0 13 AT 12098.0 12102.0 Buy
      		76,932 1659 LSE
      03:41:43 12102.0 9 AT 12098.0 12102.0 Buy
      		76,919 1658 LSE
      03:41:43 12100.0 14 AT 12096.0 12100.0 Buy
      		76,910 1657 LSE
      03:41:43 12100.0 31 AT 12096.0 12100.0 Buy
      		76,896 1656 LSE
      03:41:43 12100.0 13 AT 12096.0 12100.0 Buy
      		76,865 1655 LSE
      03:41:42 12100.0 14 AT 12096.0 12100.0 Buy
      		76,852 1654 LSE
      03:41:42 12100.0 12 AT 12096.0 12100.0 Buy
      		76,838 1653 LSE
      03:41:42 12100.0 139 AT 12096.0 12100.0 Buy
      		76,826 1652 LSE
      03:41:42 12100.0 17 AT 12096.0 12100.0 Buy
      		76,687 1651 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      LSE
      CRND
      Delayed Upgrade Clock