ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,458.88
      1.10%
      US Tech 100
      18,532.44
      1.10%
      Dow Jones
      40,599.22
      1.66%
      Brent Oil
      80.03
      -1.85%
      Bitcoin
      67,501.68
      2.60%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      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 2551 - 2501 (04:35-04:32)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      04:35:40 12052.0 71 AT 12048.0 12052.0 Buy
      		112,687 2551 LSE
      04:35:40 12052.0 10 AT 12048.0 12052.0 Buy
      		112,616 2550 LSE
      04:35:37 12050.0 9 AT 12048.0 12050.0 Buy
      		112,606 2549 LSE
      04:35:37 12050.0 4 AT 12048.0 12050.0 Buy
      		112,597 2548 LSE
      04:35:37 12050.0 31 AT 12048.0 12050.0 Buy
      		112,593 2547 LSE
      04:35:37 12050.0 10 AT 12048.0 12050.0 Buy
      		112,562 2546 LSE
      04:35:30 12050.0 27 AT 12048.0 12050.0 Buy
      		112,552 2545 LSE
      04:35:30 12050.0 27 AT 12048.0 12050.0 Buy
      		112,525 2544 LSE
      04:35:19 12049.499 33 O 12048.0 12050.0 Buy
      		112,498 2543 LSE
      04:35:10 12050.0 28 AT 12050.0 12052.0 Sell
      		112,465 2542 LSE
      04:35:03 12052.0 42 AT 12050.0 12052.0 Buy
      		112,437 2541 LSE
      04:35:03 12052.0 21 AT 12050.0 12052.0 Buy
      		112,395 2540 LSE
      04:35:03 12052.0 21 AT 12050.0 12052.0 Buy
      		112,374 2539 LSE
      04:35:03 12052.0 35 AT 12050.0 12052.0 Buy
      		112,353 2538 LSE
      04:35:03 12050.0 31 AT 12046.0 12050.0 Buy
      		112,318 2537 LSE
      04:35:03 12050.0 18 AT 12046.0 12050.0 Buy
      		112,287 2536 LSE
      04:35:03 12050.0 10 AT 12046.0 12050.0 Buy
      		112,269 2535 LSE
      04:35:01 12050.0 35 AT 12050.0 12052.0 Sell
      		112,259 2534 LSE
      04:35:01 12050.0 143 AT 12050.0 12052.0 Sell
      		112,224 2533 LSE
      04:35:01 12050.0 26 AT 12050.0 12052.0 Sell
      		112,081 2532 LSE
      04:35:01 12050.0 24 AT 12050.0 12052.0 Sell
      		112,055 2531 LSE
      04:35:00 12052.0 16 AT 12052.0 12054.0 Sell
      		112,031 2530 LSE
      04:34:57 12052.0 52 AT 12050.0 12052.0 Buy
      		112,015 2529 LSE
      04:34:57 12052.0 59 AT 12052.0 12054.0 Sell
      		111,963 2528 LSE
      04:34:37 12054.0 15 AT 12052.0 12054.0 Buy
      		111,904 2527 LSE
      04:34:32 12056.0 37 AT 12056.0 12058.0 Sell
      		111,889 2526 LSE
      04:34:32 12056.0 41 AT 12056.0 12058.0 Sell
      		111,852 2525 LSE
      04:34:32 12056.0 28 AT 12056.0 12058.0 Sell
      		111,811 2524 LSE
      04:34:16 12058.0 31 AT 12058.0 12060.0 Sell
      		111,783 2523 LSE
      04:34:16 12058.0 56 AT 12058.0 12060.0 Sell
      		111,752 2522 LSE
      04:34:16 12058.0 1 AT 12058.0 12060.0 Sell
      		111,696 2521 LSE
      04:34:16 12058.0 2 AT 12058.0 12060.0 Sell
      		111,695 2520 LSE
      04:34:11 12060.0 55 AT 12060.0 12062.0 Sell
      		111,693 2519 LSE
      04:34:11 12060.0 30 AT 12060.0 12062.0 Sell
      		111,638 2518 LSE
      04:34:11 12060.0 77 AT 12060.0 12062.0 Sell
      		111,608 2517 LSE
      04:34:11 12060.0 223 AT 12060.0 12062.0 Sell
      		111,531 2516 LSE
      04:34:11 12060.0 34 AT 12060.0 12062.0 Sell
      		111,308 2515 LSE
      04:34:11 12060.0 22 AT 12060.0 12062.0 Sell
      		111,274 2514 LSE
      04:34:11 12060.0 8 AT 12060.0 12062.0 Sell
      		111,252 2513 LSE
      04:34:07 12060.0 49 O 12060.0 12062.0 Sell
      		111,244 2512 LSE
      04:34:06 12062.0 23 AT 12060.0 12062.0 Buy
      		111,195 2511 LSE
      04:34:01 12062.0 23 AT 12060.0 12062.0 Buy
      		111,172 2510 LSE
      04:33:48 12060.0 20 AT 12058.0 12060.0 Buy
      		111,149 2509 LSE
      04:33:48 12060.0 22 AT 12058.0 12060.0 Buy
      		111,129 2508 LSE
      04:33:38 12058.0 26 AT 12054.0 12058.0 Buy
      		111,107 2507 LSE
      04:33:38 12058.0 24 AT 12054.0 12058.0 Buy
      		111,081 2506 LSE
      04:33:38 12058.0 35 AT 12054.0 12058.0 Buy
      		111,057 2505 LSE
      04:33:38 12058.0 41 AT 12054.0 12058.0 Buy
      		111,022 2504 LSE
      04:33:38 12058.0 6 AT 12054.0 12058.0 Buy
      		110,981 2503 LSE
      04:33:33 12054.92 65 O 12054.0 12058.0 Sell
      		110,975 2502 LSE
      04:32:51 12056.0 20 AT 12054.0 12056.0 Buy
      		110,910 2501 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock