ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,465.63
      1.23%
      US Tech 100
      18,521.20
      1.04%
      Dow Jones
      40,624.04
      1.73%
      Brent Oil
      80.215
      -1.62%
      Bitcoin
      67,401.48
      2.45%
      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 3051 - 3001 (05:23-05:16)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      05:23:00 12058.0 22 AT 12056.0 12058.0 Buy
      		133,532 3051 LSE
      05:22:50 12058.0 39 AT 12058.0 12060.0 Sell
      		133,510 3050 LSE
      05:22:32 12058.0 43 O 12058.0 12060.0 Sell
      		133,471 3049 LSE
      05:22:32 12058.0 3 AT 12058.0 12060.0 Sell
      		133,428 3048 LSE
      05:22:04 12058.922 32 O 12058.0 12062.0 Sell
      		133,425 3047 LSE
      05:21:40 12061.08 25 O 12058.0 12062.0 Buy
      		133,393 3046 LSE
      05:21:26 12060.0 39 AT 12058.0 12060.0 Buy
      		133,368 3045 LSE
      05:21:26 12060.0 38 AT 12058.0 12060.0 Buy
      		133,329 3044 LSE
      05:21:20 12058.0 4 O 12056.0 12060.0
      		133,291 3043 LSE
      05:21:19 12058.0 9 AT 12058.0 12060.0 Sell
      		133,287 3042 LSE
      05:21:19 12058.0 4 AT 12058.0 12060.0 Sell
      		133,278 3041 LSE
      05:21:19 12058.0 8 AT 12058.0 12060.0 Sell
      		133,274 3040 LSE
      05:21:14 12056.0 47 AT 12054.0 12056.0 Buy
      		133,266 3039 LSE
      05:21:14 12056.0 7 AT 12052.0 12056.0 Buy
      		133,219 3038 LSE
      05:21:14 12056.0 37 AT 12052.0 12056.0 Buy
      		133,212 3037 LSE
      05:21:14 12056.0 25 AT 12052.0 12056.0 Buy
      		133,175 3036 LSE
      05:21:14 12054.0 31 AT 12052.0 12054.0 Buy
      		133,150 3035 LSE
      05:21:14 12054.0 70 AT 12052.0 12054.0 Buy
      		133,119 3034 LSE
      05:21:14 12052.0 21 AT 12052.0 12054.0 Sell
      		133,049 3033 LSE
      05:21:14 12052.0 221 AT 12052.0 12054.0 Sell
      		133,028 3032 LSE
      05:21:14 12052.0 47 AT 12052.0 12054.0 Sell
      		132,807 3031 LSE
      05:20:53 12054.0 35 AT 12054.0 12056.0 Sell
      		132,760 3030 LSE
      05:20:53 12054.0 16 AT 12054.0 12056.0 Sell
      		132,725 3029 LSE
      05:20:53 12056.0 13 AT 12056.0 12058.0 Sell
      		132,709 3028 LSE
      05:20:53 12056.0 16 AT 12056.0 12058.0 Sell
      		132,696 3027 LSE
      05:20:49 12054.0 19 AT 12052.0 12054.0 Buy
      		132,680 3026 LSE
      05:20:49 12054.0 30 AT 12052.0 12054.0 Buy
      		132,661 3025 LSE
      05:20:49 12054.0 33 AT 12052.0 12054.0 Buy
      		132,631 3024 LSE
      05:20:47 12052.461 45 O 12052.0 12054.0 Sell
      		132,598 3023 LSE
      05:20:20 12052.0 6 AT 12052.0 12054.0 Sell
      		132,553 3022 LSE
      05:20:20 12052.0 38 AT 12052.0 12054.0 Sell
      		132,547 3021 LSE
      05:20:01 12052.0 22 AT 12050.0 12052.0 Buy
      		132,509 3020 LSE
      05:20:01 12052.0 20 AT 12050.0 12052.0 Buy
      		132,487 3019 LSE
      05:20:00 12050.0 10 AT 12048.0 12050.0 Buy
      		132,467 3018 LSE
      05:20:00 12050.0 48 AT 12048.0 12050.0 Buy
      		132,457 3017 LSE
      05:20:00 12050.0 38 AT 12048.0 12050.0 Buy
      		132,409 3016 LSE
      05:20:00 12050.0 31 AT 12048.0 12050.0 Buy
      		132,371 3015 LSE
      05:19:32 12046.0 13 O 12046.0 12050.0 Sell
      		132,340 3014 LSE
      05:19:27 12049.08 35 O 12046.0 12050.0 Buy
      		132,327 3013 LSE
      05:18:55 12052.0 59 AT 12052.0 12054.0 Sell
      		132,292 3012 LSE
      05:18:55 12054.0 100 AT 12054.0 12056.0 Sell
      		132,233 3011 LSE
      05:18:55 12054.0 10 AT 12054.0 12056.0 Sell
      		132,133 3010 LSE
      05:18:55 12056.0 51 AT 12056.0 12058.0 Sell
      		132,123 3009 LSE
      05:17:30 12052.0 19 AT 12052.0 12056.0 Sell
      		132,072 3008 LSE
      05:17:29 12060.307 50 O 12052.0 12056.0 Buy
      		132,053 3007 LSE
      05:17:29 12056.0 13 O 12052.0 12056.0 Buy
      		132,003 3006 LSE
      05:17:28 12056.0 38 AT 12056.0 12060.0 Sell
      		131,990 3005 LSE
      05:17:09 12060.0 23 AT 12060.0 12062.0 Sell
      		131,952 3004 LSE
      05:17:09 12060.0 27 AT 12060.0 12062.0 Sell
      		131,929 3003 LSE
      05:17:09 12060.0 40 AT 12060.0 12062.0 Sell
      		131,902 3002 LSE
      05:16:57 12060.46 10 O 12060.0 12062.0 Sell
      		131,862 3001 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock