ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,459.62
      1.12%
      US Tech 100
      18,529.53
      1.08%
      Dow Jones
      40,599.98
      1.66%
      Brent Oil
      80.01
      -1.87%
      Bitcoin
      67,520.70
      2.63%
      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 2051 - 2001 (04:03-04:00)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      04:03:23 12086.92 100 O 12086.0 12088.0 Sell
      		91,688 2051 LSE
      04:03:14 12089.078 115 O 12086.0 12090.0 Buy
      		91,588 2050 LSE
      04:03:11 12088.0 19 AT 12086.0 12088.0 Buy
      		91,473 2049 LSE
      04:03:11 12088.0 48 O 12086.0 12090.0
      		91,454 2048 LSE
      04:03:03 12088.0 35 AT 12084.0 12088.0 Buy
      		91,406 2047 LSE
      04:03:03 12088.0 32 AT 12084.0 12088.0 Buy
      		91,371 2046 LSE
      04:03:00 12086.0 21 AT 12084.0 12086.0 Buy
      		91,339 2045 LSE
      04:03:00 12086.0 21 AT 12084.0 12086.0 Buy
      		91,318 2044 LSE
      04:03:00 12086.0 21 AT 12084.0 12086.0 Buy
      		91,297 2043 LSE
      04:02:23 12084.0 25 AT 12082.0 12084.0 Buy
      		91,276 2042 LSE
      04:02:22 12082.0 19 AT 12082.0 12088.0 Sell
      		91,251 2041 LSE
      04:02:20 12084.0 39 AT 12084.0 12086.0 Sell
      		91,232 2040 LSE
      04:02:19 12084.0 25 O 12084.0 12088.0 Sell
      		91,193 2039 LSE
      04:02:19 12086.0 44 AT 12086.0 12090.0 Sell
      		91,168 2038 LSE
      04:02:13 12088.0 76 AT 12086.0 12088.0 Buy
      		91,124 2037 LSE
      04:02:12 12087.513 50 O 12086.0 12090.0 Sell
      		91,048 2036 LSE
      04:01:55 12088.0 45 AT 12086.0 12088.0 Buy
      		90,998 2035 LSE
      04:01:46 12088.0 43 AT 12088.0 12090.0 Sell
      		90,953 2034 LSE
      04:01:46 12088.0 45 AT 12088.0 12090.0 Sell
      		90,910 2033 LSE
      04:01:45 12090.0 100 AT 12090.0 12092.0 Sell
      		90,865 2032 LSE
      04:01:45 12090.0 36 AT 12090.0 12092.0 Sell
      		90,765 2031 LSE
      04:01:45 12090.0 54 AT 12090.0 12092.0 Sell
      		90,729 2030 LSE
      04:01:45 12092.0 269 AT 12092.0 12096.0 Sell
      		90,675 2029 LSE
      04:01:45 12092.0 31 AT 12092.0 12096.0 Sell
      		90,406 2028 LSE
      04:01:45 12092.0 48 AT 12092.0 12096.0 Sell
      		90,375 2027 LSE
      04:01:02 12092.0 2 AT 12092.0 12096.0 Sell
      		90,327 2026 LSE
      04:00:57 12096.0 53 AT 12096.0 12098.0 Sell
      		90,325 2025 LSE
      04:00:57 12096.0 200 AT 12096.0 12098.0 Sell
      		90,272 2024 LSE
      04:00:57 12098.0 30 AT 12098.0 12100.0 Sell
      		90,072 2023 LSE
      04:00:57 12098.0 48 AT 12098.0 12100.0 Sell
      		90,042 2022 LSE
      04:00:57 12098.0 28 AT 12098.0 12100.0 Sell
      		89,994 2021 LSE
      04:00:57 12098.0 24 AT 12098.0 12100.0 Sell
      		89,966 2020 LSE
      04:00:57 12098.0 48 AT 12098.0 12100.0 Sell
      		89,942 2019 LSE
      04:00:50 12098.0 45 AT 12094.0 12098.0 Buy
      		89,894 2018 LSE
      04:00:50 12096.0 72 AT 12094.0 12096.0 Buy
      		89,849 2017 LSE
      04:00:50 12096.0 69 AT 12094.0 12096.0 Buy
      		89,777 2016 LSE
      04:00:50 12096.0 13 AT 12092.0 12096.0 Buy
      		89,708 2015 LSE
      04:00:47 12096.0 11 AT 12092.0 12096.0 Buy
      		89,695 2014 LSE
      04:00:44 12094.0 57 AT 12090.0 12094.0 Buy
      		89,684 2013 LSE
      04:00:44 12094.0 14 AT 12090.0 12094.0 Buy
      		89,627 2012 LSE
      04:00:43 12092.0 100 AT 12088.0 12092.0 Buy
      		89,613 2011 LSE
      04:00:26 12092.0 45 AT 12088.0 12092.0 Buy
      		89,513 2010 LSE
      04:00:26 12092.0 28 AT 12088.0 12092.0 Buy
      		89,468 2009 LSE
      04:00:26 12090.0 67 AT 12086.0 12090.0 Buy
      		89,440 2008 LSE
      04:00:26 12090.0 16 AT 12086.0 12090.0 Buy
      		89,373 2007 LSE
      04:00:10 12088.0 83 AT 12088.0 12092.0 Sell
      		89,357 2006 LSE
      04:00:10 12090.0 28 AT 12090.0 12094.0 Sell
      		89,274 2005 LSE
      04:00:09 12092.0 14 AT 12090.0 12092.0 Buy
      		89,246 2004 LSE
      04:00:02 12092.0 18 AT 12092.0 12096.0 Sell
      		89,232 2003 LSE
      04:00:02 12094.0 50 AT 12094.0 12096.0 Sell
      		89,214 2002 LSE
      04:00:02 12094.0 83 AT 12094.0 12096.0 Sell
      		89,164 2001 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      FGLR
      Fidelity Sus Research En...
      Delayed Upgrade Clock