ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,460.70
      1.14%
      US Tech 100
      18,527.60
      1.07%
      Dow Jones
      40,604.55
      1.68%
      Brent Oil
      80.035
      -1.84%
      Bitcoin
      67,529.32
      2.65%
      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 1951 - 1901 (03:56-03:52)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      03:56:02 12082.0 6 O 12078.0 12082.0 Buy
      		87,172 1951 LSE
      03:56:02 12080.0 28 AT 12080.0 12084.0 Sell
      		87,166 1950 LSE
      03:56:00 12082.0 50 AT 12078.0 12082.0 Buy
      		87,138 1949 LSE
      03:55:53 12079.471 110 O 12078.0 12082.0 Sell
      		87,088 1948 LSE
      03:55:35 12080.0 13 AT 12078.0 12080.0 Buy
      		86,978 1947 LSE
      03:55:30 12082.0 12 AT 12078.0 12082.0 Buy
      		86,965 1946 LSE
      03:55:24 12076.92 20 O 12076.0 12080.0 Sell
      		86,953 1945 LSE
      03:55:04 12076.0 31 AT 12076.0 12078.0 Sell
      		86,933 1944 LSE
      03:55:04 12076.0 45 AT 12076.0 12078.0 Sell
      		86,902 1943 LSE
      03:55:01 12078.0 56 AT 12078.0 12080.0 Sell
      		86,857 1942 LSE
      03:55:01 12078.0 37 AT 12078.0 12080.0 Sell
      		86,801 1941 LSE
      03:55:01 12078.0 31 AT 12078.0 12080.0 Sell
      		86,764 1940 LSE
      03:55:01 12078.0 40 AT 12078.0 12080.0 Sell
      		86,733 1939 LSE
      03:54:42 12080.0 12 AT 12078.0 12080.0 Buy
      		86,693 1938 LSE
      03:54:42 12080.0 14 AT 12078.0 12080.0 Buy
      		86,681 1937 LSE
      03:54:34 12080.0 15 AT 12078.0 12080.0 Buy
      		86,667 1936 LSE
      03:54:22 12079.182 50 O 12078.0 12082.0 Sell
      		86,652 1935 LSE
      03:54:00 12082.0 37 AT 12078.0 12082.0 Buy
      		86,602 1934 LSE
      03:54:00 12082.0 10 AT 12078.0 12082.0 Buy
      		86,565 1933 LSE
      03:53:51 12080.0 19 AT 12078.0 12080.0 Buy
      		86,555 1932 LSE
      03:53:51 12080.0 15 AT 12078.0 12080.0 Buy
      		86,536 1931 LSE
      03:53:46 12078.0 50 O 12078.0 12080.0 Sell
      		86,521 1930 LSE
      03:53:40 12080.0 20 AT 12078.0 12080.0 Buy
      		86,471 1929 LSE
      03:53:39 12080.0 21 AT 12078.0 12080.0 Buy
      		86,451 1928 LSE
      03:53:39 12080.0 21 AT 12078.0 12080.0 Buy
      		86,430 1927 LSE
      03:53:39 12084.0 24 AT 12080.0 12084.0 Buy
      		86,409 1926 LSE
      03:53:39 12084.0 18 AT 12080.0 12084.0 Buy
      		86,385 1925 LSE
      03:53:39 12084.0 37 AT 12080.0 12084.0 Buy
      		86,367 1924 LSE
      03:53:39 12084.0 34 AT 12080.0 12084.0 Buy
      		86,330 1923 LSE
      03:53:39 12084.0 36 AT 12080.0 12084.0 Buy
      		86,296 1922 LSE
      03:53:39 12082.0 21 AT 12080.0 12082.0 Buy
      		86,260 1921 LSE
      03:53:39 12080.0 21 AT 12076.0 12080.0 Buy
      		86,239 1920 LSE
      03:53:32 12080.0 53 AT 12080.0 12082.0 Sell
      		86,218 1919 LSE
      03:53:32 12080.0 38 AT 12080.0 12082.0 Sell
      		86,165 1918 LSE
      03:53:32 12080.0 258 AT 12080.0 12082.0 Sell
      		86,127 1917 LSE
      03:53:32 12080.0 61 AT 12080.0 12082.0 Sell
      		85,869 1916 LSE
      03:53:32 12080.0 44 AT 12080.0 12082.0 Sell
      		85,808 1915 LSE
      03:53:13 12080.0 9 AT 12080.0 12082.0 Sell
      		85,764 1914 LSE
      03:52:43 12082.0 50 AT 12080.0 12082.0 Buy
      		85,755 1913 LSE
      03:52:42 12080.0 20 AT 12078.0 12080.0 Buy
      		85,705 1912 LSE
      03:52:35 12078.0 50 AT 12076.0 12078.0 Buy
      		85,685 1911 LSE
      03:52:35 12078.0 16 AT 12076.0 12078.0 Buy
      		85,635 1910 LSE
      03:52:33 12076.0 22 AT 12074.0 12076.0 Buy
      		85,619 1909 LSE
      03:52:30 12074.0 50 AT 12072.0 12074.0 Buy
      		85,597 1908 LSE
      03:52:30 12074.0 28 AT 12074.0 12076.0 Sell
      		85,547 1907 LSE
      03:52:30 12074.0 50 AT 12074.0 12076.0 Sell
      		85,519 1906 LSE
      03:52:30 12074.0 60 AT 12074.0 12076.0 Sell
      		85,469 1905 LSE
      03:52:29 12076.0 16 AT 12074.0 12076.0 Buy
      		85,409 1904 LSE
      03:52:20 12076.0 27 AT 12072.0 12076.0 Buy
      		85,393 1903 LSE
      03:52:20 12076.0 56 AT 12072.0 12076.0 Buy
      		85,366 1902 LSE
      03:52:20 12076.0 16 AT 12072.0 12076.0 Buy
      		85,310 1901 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock