ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,462.91
      1.18%
      US Tech 100
      18,520.51
      1.03%
      Dow Jones
      40,603.67
      1.67%
      Brent Oil
      80.22
      -1.61%
      Bitcoin
      67,405.08
      2.46%
      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 2701 - 2651 (04:47-04:42)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      04:47:48 12041.08 79 O 12038.0 12042.0 Buy
      		118,610 2701 LSE
      04:47:34 12039.54 6 O 12038.0 12042.0 Sell
      		118,531 2700 LSE
      04:47:25 12040.0 15 AT 12038.0 12040.0 Buy
      		118,525 2699 LSE
      04:47:19 12040.0 15 AT 12038.0 12040.0 Buy
      		118,510 2698 LSE
      04:47:01 12042.0 51 O 12040.0 12042.0 Buy
      		118,495 2697 LSE
      04:47:01 12042.0 7 AT 12042.0 12044.0 Sell
      		118,444 2696 LSE
      04:47:01 12042.0 70 AT 12042.0 12044.0 Sell
      		118,437 2695 LSE
      04:47:01 12044.0 30 AT 12044.0 12046.0 Sell
      		118,367 2694 LSE
      04:47:01 12044.0 27 AT 12044.0 12046.0 Sell
      		118,337 2693 LSE
      04:47:01 12044.0 44 AT 12044.0 12046.0 Sell
      		118,310 2692 LSE
      04:47:01 12044.0 74 AT 12044.0 12046.0 Sell
      		118,266 2691 LSE
      04:46:57 12047.08 75 O 12044.0 12046.0 Buy
      		118,192 2690 LSE
      04:46:54 12046.0 17 AT 12044.0 12046.0 Buy
      		118,117 2689 LSE
      04:46:54 12046.0 13 AT 12044.0 12046.0 Buy
      		118,100 2688 LSE
      04:46:54 12046.0 17 AT 12044.0 12046.0 Buy
      		118,087 2687 LSE
      04:46:45 12045.117 135 O 12044.0 12046.0 Buy
      		118,070 2686 LSE
      04:46:31 12045.54 25 O 12044.0 12046.0 Buy
      		117,935 2685 LSE
      04:46:27 12045.538 743 O 12044.0 12046.0 Buy
      		117,910 2684 LSE
      04:46:16 12046.0 32 AT 12046.0 12048.0 Sell
      		117,167 2683 LSE
      04:46:16 12046.0 58 AT 12046.0 12048.0 Sell
      		117,135 2682 LSE
      04:46:15 12048.0 13 AT 12046.0 12048.0 Buy
      		117,077 2681 LSE
      04:46:15 12048.0 7 AT 12046.0 12048.0 Buy
      		117,064 2680 LSE
      04:46:15 12048.0 55 AT 12048.0 12050.0 Sell
      		117,057 2679 LSE
      04:46:15 12048.0 24 AT 12048.0 12050.0 Sell
      		117,002 2678 LSE
      04:46:15 12048.0 15 AT 12048.0 12050.0 Sell
      		116,978 2677 LSE
      04:46:15 12048.0 7 AT 12048.0 12050.0 Sell
      		116,963 2676 LSE
      04:45:30 12048.0 21 AT 12046.0 12048.0 Buy
      		116,956 2675 LSE
      04:45:30 12048.0 7 AT 12046.0 12048.0 Buy
      		116,935 2674 LSE
      04:45:12 12046.0 17 AT 12042.0 12046.0 Buy
      		116,928 2673 LSE
      04:45:12 12046.0 29 AT 12042.0 12046.0 Buy
      		116,911 2672 LSE
      04:44:41 12044.0 25 AT 12042.0 12044.0 Buy
      		116,882 2671 LSE
      04:44:41 12044.0 11 AT 12042.0 12044.0 Buy
      		116,857 2670 LSE
      04:44:10 12044.0 12 AT 12042.0 12044.0 Buy
      		116,846 2669 LSE
      04:44:10 12044.0 14 AT 12042.0 12044.0 Buy
      		116,834 2668 LSE
      04:43:57 12044.0 28 AT 12044.0 12046.0 Sell
      		116,820 2667 LSE
      04:43:57 12044.0 58 AT 12044.0 12046.0 Sell
      		116,792 2666 LSE
      04:43:57 12044.0 52 AT 12044.0 12046.0 Sell
      		116,734 2665 LSE
      04:43:42 12046.0 18 AT 12044.0 12046.0 Buy
      		116,682 2664 LSE
      04:43:34 12046.0 17 AT 12044.0 12046.0 Buy
      		116,664 2663 LSE
      04:43:34 12046.0 34 AT 12046.0 12048.0 Sell
      		116,647 2662 LSE
      04:43:34 12046.0 57 AT 12046.0 12048.0 Sell
      		116,613 2661 LSE
      04:43:34 12046.0 274 AT 12046.0 12048.0 Sell
      		116,556 2660 LSE
      04:43:34 12048.0 1 AT 12048.0 12050.0 Sell
      		116,282 2659 LSE
      04:43:29 12048.0 28 AT 12046.0 12048.0 Buy
      		116,281 2658 LSE
      04:43:29 12048.0 17 AT 12046.0 12048.0 Buy
      		116,253 2657 LSE
      04:43:00 12048.0 17 AT 12046.0 12048.0 Buy
      		116,236 2656 LSE
      04:42:31 12048.0 27 AT 12044.0 12048.0 Buy
      		116,219 2655 LSE
      04:42:31 12048.0 51 AT 12044.0 12048.0 Buy
      		116,192 2654 LSE
      04:42:15 12046.0 27 AT 12044.0 12046.0 Buy
      		116,141 2653 LSE
      04:42:03 12046.0 21 AT 12044.0 12046.0 Buy
      		116,114 2652 LSE
      04:42:03 12048.0 16 AT 12044.0 12048.0 Buy
      		116,093 2651 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock