ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,465.29
      1.22%
      US Tech 100
      18,517.60
      1.02%
      Dow Jones
      40,622.68
      1.72%
      Brent Oil
      80.215
      -1.62%
      Bitcoin
      67,414.07
      2.47%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 3401 - 3351 (06:01-05:53)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      06:01:59 12064.0 17 O 12064.0 12066.0 Sell
      		150,181 3401 LSE
      06:01:51 12066.0 14 AT 12064.0 12066.0 Buy
      		150,164 3400 LSE
      06:01:51 12066.0 23 AT 12064.0 12066.0 Buy
      		150,150 3399 LSE
      06:01:51 12066.0 42 AT 12064.0 12066.0 Buy
      		150,127 3398 LSE
      06:01:39 12064.46 7 O 12064.0 12066.0 Sell
      		150,085 3397 LSE
      06:01:02 12064.0 17 AT 12062.0 12064.0 Buy
      		150,078 3396 LSE
      06:01:01 12064.0 16 AT 12062.0 12064.0 Buy
      		150,061 3395 LSE
      06:00:25 12064.0 22 AT 12062.0 12064.0 Buy
      		150,045 3394 LSE
      06:00:25 12064.0 10 AT 12062.0 12064.0 Buy
      		150,023 3393 LSE
      06:00:25 12064.0 21 AT 12064.0 12066.0 Sell
      		150,013 3392 LSE
      06:00:18 12066.0 1 O 12064.0 12066.0 Buy
      		149,992 3391 LSE
      06:00:01 12064.46 500 O 12064.0 12066.0 Sell
      		149,991 3390 LSE
      06:00:00 12064.0 2 AT 12064.0 12066.0 Sell
      		149,491 3389 LSE
      06:00:00 12064.0 2 AT 12064.0 12066.0 Sell
      		149,489 3388 LSE
      06:00:00 12064.0 3 AT 12064.0 12066.0 Sell
      		149,487 3387 LSE
      05:59:17 12064.0 30 AT 12062.0 12064.0 Buy
      		149,484 3386 LSE
      05:59:16 12064.0 45 AT 12062.0 12064.0 Buy
      		149,454 3385 LSE
      05:59:16 12064.0 100 AT 12064.0 12066.0 Sell
      		149,409 3384 LSE
      05:59:14 12064.0 6 AT 12064.0 12066.0 Sell
      		149,309 3383 LSE
      05:59:07 12064.0 7 AT 12064.0 12066.0 Sell
      		149,303 3382 LSE
      05:59:07 12064.0 46 AT 12064.0 12066.0 Sell
      		149,296 3381 LSE
      05:59:07 12064.0 10 AT 12064.0 12066.0 Sell
      		149,250 3380 LSE
      05:59:07 12064.0 2 AT 12064.0 12066.0 Sell
      		149,240 3379 LSE
      05:59:07 12064.0 24 AT 12064.0 12066.0 Sell
      		149,238 3378 LSE
      05:59:07 12064.0 26 AT 12064.0 12066.0 Sell
      		149,214 3377 LSE
      05:59:07 12065.54 4 O 12064.0 12066.0 Buy
      		149,188 3376 LSE
      05:58:07 12065.54 75 O 12064.0 12066.0 Buy
      		149,184 3375 LSE
      05:58:03 12066.0 12 AT 12064.0 12066.0 Buy
      		149,109 3374 LSE
      05:57:45 12062.92 2 O 12062.0 12066.0 Sell
      		149,097 3373 LSE
      05:57:12 12065.078 49 O 12062.0 12066.0 Buy
      		149,095 3372 LSE
      05:57:09 12064.0 1156 O 12062.0 12066.0
      		149,046 3371 LSE
      05:56:51 12060.481 170 O 12060.0 12066.0 Sell
      		147,890 3370 LSE
      05:56:49 12062.0 16 AT 12060.0 12062.0 Buy
      		147,720 3369 LSE
      05:56:25 12063.08 80 O 12060.0 12062.0 Buy
      		147,704 3368 LSE
      05:56:22 12062.0 34 AT 12062.0 12064.0 Sell
      		147,624 3367 LSE
      05:56:11 12063.08 22 O 12060.0 12064.0 Buy
      		147,590 3366 LSE
      05:56:01 12062.0 20 AT 12060.0 12062.0 Buy
      		147,568 3365 LSE
      05:55:24 12056.0 14 AT 12054.0 12056.0 Buy
      		147,548 3364 LSE
      05:55:20 12056.0 28 AT 12054.0 12056.0 Buy
      		147,534 3363 LSE
      05:55:18 12056.0 24 AT 12052.0 12056.0 Buy
      		147,506 3362 LSE
      05:55:18 12056.0 26 AT 12052.0 12056.0 Buy
      		147,482 3361 LSE
      05:55:18 12056.0 61 AT 12052.0 12056.0 Buy
      		147,456 3360 LSE
      05:55:00 12055.08 74 O 12052.0 12056.0 Buy
      		147,395 3359 LSE
      05:54:41 12054.0 24 AT 12054.0 12056.0 Sell
      		147,321 3358 LSE
      05:54:04 12054.922 30 O 12054.0 12058.0 Sell
      		147,297 3357 LSE
      05:53:42 12059.08 164 O 12056.0 12060.0 Buy
      		147,267 3356 LSE
      05:53:19 12058.0 10 AT 12056.0 12058.0 Buy
      		147,103 3355 LSE
      05:53:19 12056.0 30 AT 12054.0 12056.0 Buy
      		147,093 3354 LSE
      05:53:19 12056.0 9 AT 12054.0 12056.0 Buy
      		147,063 3353 LSE
      05:53:19 12056.0 36 AT 12054.0 12056.0 Buy
      		147,054 3352 LSE
      05:53:04 12054.0 50 AT 12052.0 12054.0 Buy
      		147,018 3351 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      LSE
      WDFE
      Ivz Fin Esg Acc
      Delayed Upgrade Clock