ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,457.51
      1.08%
      US Tech 100
      18,536.40
      1.12%
      Dow Jones
      40,590.49
      1.64%
      Brent Oil
      79.995
      -1.89%
      Bitcoin
      67,484.80
      2.58%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      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 2801 - 2751 (05:01-04:54)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      05:01:01 12062.0 42 AT 12060.0 12062.0 Buy
      		123,965 2801 LSE
      05:00:55 12060.0 28 AT 12058.0 12060.0 Buy
      		123,923 2800 LSE
      05:00:55 12060.0 76 AT 12058.0 12060.0 Buy
      		123,895 2799 LSE
      05:00:51 12059.296 72 O 12058.0 12060.0 Buy
      		123,819 2798 LSE
      05:00:08 12057.372 34 O 12056.0 12060.0 Sell
      		123,747 2797 LSE
      04:59:32 12058.0 19 AT 12058.0 12060.0 Sell
      		123,713 2796 LSE
      04:59:32 12058.0 8 AT 12058.0 12060.0 Sell
      		123,694 2795 LSE
      04:59:28 12058.0 83 AT 12056.0 12058.0 Buy
      		123,686 2794 LSE
      04:59:28 12058.0 17 AT 12056.0 12058.0 Buy
      		123,603 2793 LSE
      04:59:28 12058.0 18 AT 12056.0 12058.0 Buy
      		123,586 2792 LSE
      04:59:28 12058.0 1 AT 12056.0 12058.0 Buy
      		123,568 2791 LSE
      04:59:28 12058.0 7 AT 12056.0 12058.0 Buy
      		123,567 2790 LSE
      04:58:47 12056.0 26 AT 12054.0 12056.0 Buy
      		123,560 2789 LSE
      04:58:47 12056.0 58 AT 12054.0 12056.0 Buy
      		123,534 2788 LSE
      04:58:45 12056.0 18 O 12054.0 12056.0 Buy
      		123,476 2787 LSE
      04:58:09 12054.231 920 O 12054.0 12058.0 Sell
      		123,458 2786 LSE
      04:58:08 12056.0 53 AT 12054.0 12056.0 Buy
      		122,538 2785 LSE
      04:58:08 12056.0 19 AT 12054.0 12056.0 Buy
      		122,485 2784 LSE
      04:58:03 12056.0 12 AT 12056.0 12058.0 Sell
      		122,466 2783 LSE
      04:58:03 12056.0 24 AT 12056.0 12058.0 Sell
      		122,454 2782 LSE
      04:57:56 12056.0 181 AT 12056.0 12058.0 Sell
      		122,430 2781 LSE
      04:57:56 12056.0 91 AT 12056.0 12058.0 Sell
      		122,249 2780 LSE
      04:57:56 12056.0 53 AT 12056.0 12058.0 Sell
      		122,158 2779 LSE
      04:57:56 12056.0 17 AT 12056.0 12058.0 Sell
      		122,105 2778 LSE
      04:57:56 12056.0 33 AT 12056.0 12058.0 Sell
      		122,088 2777 LSE
      04:57:48 12056.462 30 O 12056.0 12058.0 Sell
      		122,055 2776 LSE
      04:57:40 12058.0 2 O 12054.0 12058.0 Buy
      		122,025 2775 LSE
      04:57:30 12055.669 3 O 12054.0 12056.0 Buy
      		122,023 2774 LSE
      04:57:15 12054.0 48 AT 12052.0 12054.0 Buy
      		122,020 2773 LSE
      04:57:10 12050.0 15 AT 12048.0 12050.0 Buy
      		121,972 2772 LSE
      04:57:10 12050.0 122 AT 12048.0 12050.0 Buy
      		121,957 2771 LSE
      04:57:10 12050.0 17 AT 12046.0 12050.0 Buy
      		121,835 2770 LSE
      04:57:10 12050.0 62 AT 12046.0 12050.0 Buy
      		121,818 2769 LSE
      04:57:10 12050.0 71 AT 12046.0 12050.0 Buy
      		121,756 2768 LSE
      04:56:55 12048.0 22 AT 12046.0 12048.0 Buy
      		121,685 2767 LSE
      04:55:59 12048.0 22 AT 12048.0 12050.0 Sell
      		121,663 2766 LSE
      04:55:59 12048.0 75 AT 12046.0 12048.0 Buy
      		121,641 2765 LSE
      04:55:36 12046.0 48 AT 12044.0 12046.0 Buy
      		121,566 2764 LSE
      04:55:12 12046.0 181 O 12044.0 12048.0
      		121,518 2763 LSE
      04:55:12 12046.0 25 AT 12046.0 12048.0 Sell
      		121,337 2762 LSE
      04:55:12 12046.0 54 AT 12046.0 12048.0 Sell
      		121,312 2761 LSE
      04:55:12 12046.0 12 AT 12046.0 12048.0 Sell
      		121,258 2760 LSE
      04:54:53 12046.0 1 AT 12044.0 12046.0 Buy
      		121,246 2759 LSE
      04:54:53 12046.0 2 AT 12044.0 12046.0 Buy
      		121,245 2758 LSE
      04:54:53 12046.0 51 AT 12044.0 12046.0 Buy
      		121,243 2757 LSE
      04:54:53 12046.0 17 AT 12044.0 12046.0 Buy
      		121,192 2756 LSE
      04:54:53 12046.0 15 AT 12044.0 12046.0 Buy
      		121,175 2755 LSE
      04:54:43 12044.0 39 AT 12044.0 12048.0 Sell
      		121,160 2754 LSE
      04:54:43 12044.0 43 AT 12044.0 12048.0 Sell
      		121,121 2753 LSE
      04:54:30 12046.0 17 AT 12044.0 12046.0 Buy
      		121,078 2752 LSE
      04:54:07 12046.0 31 AT 12044.0 12046.0 Buy
      		121,061 2751 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      TSXV
      KMC.H
      KMT Hansa
      BIT
      FGLR
      Fidelity Sus Research En...
      Delayed Upgrade Clock