ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,461.85
      1.16%
      US Tech 100
      18,536.60
      1.12%
      Dow Jones
      40,588.10
      1.64%
      Brent Oil
      80.26
      -1.56%
      Bitcoin
      67,392.82
      2.44%
      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 3301 - 3251 (05:46-05:39)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      05:46:03 12076.0 2 AT 12072.0 12076.0 Buy
      		143,683 3301 LSE
      05:46:03 12076.0 27 AT 12072.0 12076.0 Buy
      		143,681 3300 LSE
      05:46:03 12076.0 19 AT 12072.0 12076.0 Buy
      		143,654 3299 LSE
      05:46:03 12076.0 47 AT 12072.0 12076.0 Buy
      		143,635 3298 LSE
      05:46:03 12076.0 48 AT 12072.0 12076.0 Buy
      		143,588 3297 LSE
      05:46:03 12076.0 12 AT 12072.0 12076.0 Buy
      		143,540 3296 LSE
      05:44:05 12074.0 37 AT 12072.0 12074.0 Buy
      		143,528 3295 LSE
      05:44:05 12074.0 12 AT 12072.0 12074.0 Buy
      		143,491 3294 LSE
      05:43:48 12073.08 82 O 12070.0 12074.0 Buy
      		143,479 3293 LSE
      05:43:15 12074.0 34 AT 12070.0 12074.0 Buy
      		143,397 3292 LSE
      05:43:10 12072.0 33 AT 12072.0 12074.0 Sell
      		143,363 3291 LSE
      05:43:10 12072.0 23 AT 12072.0 12074.0 Sell
      		143,330 3290 LSE
      05:43:10 12074.0 1 AT 12070.0 12074.0 Buy
      		143,307 3289 LSE
      05:43:10 12074.0 27 AT 12070.0 12074.0 Buy
      		143,306 3288 LSE
      05:43:10 12074.0 34 AT 12070.0 12074.0 Buy
      		143,279 3287 LSE
      05:43:10 12072.0 23 AT 12070.0 12072.0 Buy
      		143,245 3286 LSE
      05:43:10 12072.0 4 AT 12070.0 12072.0 Buy
      		143,222 3285 LSE
      05:43:08 12070.0 122 AT 12070.0 12072.0 Sell
      		143,218 3284 LSE
      05:43:08 12070.0 23 AT 12070.0 12072.0 Sell
      		143,096 3283 LSE
      05:43:08 12070.0 1 AT 12070.0 12072.0 Sell
      		143,073 3282 LSE
      05:43:08 12070.0 34 AT 12070.0 12074.0 Sell
      		143,072 3281 LSE
      05:42:52 12072.0 28 AT 12072.0 12074.0 Sell
      		143,038 3280 LSE
      05:42:21 12072.0 26 AT 12070.0 12072.0 Buy
      		143,010 3279 LSE
      05:42:19 12072.0 14 AT 12072.0 12074.0 Sell
      		142,984 3278 LSE
      05:42:14 12074.0 63 AT 12070.0 12074.0 Buy
      		142,970 3277 LSE
      05:41:46 12070.0 11 AT 12070.0 12074.0 Sell
      		142,907 3276 LSE
      05:41:46 12070.0 51 AT 12070.0 12074.0 Sell
      		142,896 3275 LSE
      05:41:46 12070.0 23 AT 12070.0 12074.0 Sell
      		142,845 3274 LSE
      05:41:34 12072.0 20 AT 12070.0 12072.0 Buy
      		142,822 3273 LSE
      05:41:27 12070.0 26 AT 12068.0 12070.0 Buy
      		142,802 3272 LSE
      05:41:27 12070.0 6 AT 12070.0 12072.0 Sell
      		142,776 3271 LSE
      05:41:27 12070.0 7 AT 12070.0 12072.0 Sell
      		142,770 3270 LSE
      05:41:16 12073.08 41 O 12070.0 12074.0 Buy
      		142,763 3269 LSE
      05:41:12 12070.0 19 AT 12068.0 12070.0 Buy
      		142,722 3268 LSE
      05:41:07 12070.0 13 AT 12070.0 12072.0 Sell
      		142,703 3267 LSE
      05:41:07 12070.0 41 AT 12070.0 12072.0 Sell
      		142,690 3266 LSE
      05:41:04 12072.0 53 AT 12072.0 12076.0 Sell
      		142,649 3265 LSE
      05:41:04 12072.0 47 AT 12072.0 12076.0 Sell
      		142,596 3264 LSE
      05:41:04 12072.0 53 AT 12072.0 12076.0 Sell
      		142,549 3263 LSE
      05:41:04 12072.0 53 AT 12072.0 12076.0 Sell
      		142,496 3262 LSE
      05:41:04 12072.0 13 AT 12072.0 12076.0 Sell
      		142,443 3261 LSE
      05:41:04 12074.0 19 AT 12072.0 12074.0 Buy
      		142,430 3260 LSE
      05:41:04 12074.0 3 AT 12072.0 12074.0 Buy
      		142,411 3259 LSE
      05:40:07 12072.0 14 AT 12072.0 12074.0 Sell
      		142,408 3258 LSE
      05:40:03 12071.54 12 O 12070.0 12076.0 Sell
      		142,394 3257 LSE
      05:40:00 12072.0 85 AT 12070.0 12072.0 Buy
      		142,382 3256 LSE
      05:40:00 12072.0 15 AT 12070.0 12072.0 Buy
      		142,297 3255 LSE
      05:39:46 12070.0 41 O 12070.0 12074.0 Sell
      		142,282 3254 LSE
      05:39:43 12072.0 48 AT 12072.0 12074.0 Sell
      		142,241 3253 LSE
      05:39:42 12072.0 18 AT 12070.0 12072.0 Buy
      		142,193 3252 LSE
      05:39:42 12072.0 42 AT 12070.0 12072.0 Buy
      		142,175 3251 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      LSE
      MEQ8
      LSE
      PFP
      Pathfinder Minerals
      Delayed Upgrade Clock