ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,462.39
      1.17%
      US Tech 100
      18,534.60
      1.11%
      Dow Jones
      40,592.75
      1.65%
      Brent Oil
      80.295
      -1.52%
      Bitcoin
      67,414.39
      2.47%
      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 351 - 301 (03:04-03:03)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      03:04:42 12094.0 92 AT 12094.0 12098.0 Sell
      		27,026 351 LSE
      03:04:39 12094.0 40 AT 12086.0 12094.0 Buy
      		26,934 350 LSE
      03:04:35 12088.0 7 AT 12088.0 12094.0 Sell
      		26,894 349 LSE
      03:04:35 12088.0 7 AT 12088.0 12094.0 Sell
      		26,887 348 LSE
      03:04:35 12088.0 7 AT 12088.0 12094.0 Sell
      		26,880 347 LSE
      03:04:35 12088.0 7 AT 12088.0 12094.0 Sell
      		26,873 346 LSE
      03:04:35 12088.0 7 AT 12088.0 12094.0 Sell
      		26,866 345 LSE
      03:04:35 12088.0 7 AT 12088.0 12096.0 Sell
      		26,859 344 LSE
      03:04:35 12088.0 7 AT 12088.0 12098.0 Sell
      		26,852 343 LSE
      03:04:20 12090.3 7 O 12088.0 12098.0 Sell
      		26,845 342 LSE
      03:04:17 12092.0 21 AT 12088.0 12092.0 Buy
      		26,838 341 LSE
      03:04:17 12092.0 16 AT 12088.0 12092.0 Buy
      		26,817 340 LSE
      03:04:17 12092.0 45 AT 12092.0 12100.0 Sell
      		26,801 339 LSE
      03:04:17 12092.0 82 AT 12092.0 12100.0 Sell
      		26,756 338 LSE
      03:04:17 12092.0 82 AT 12092.0 12100.0 Sell
      		26,674 337 LSE
      03:04:17 12092.0 82 AT 12092.0 12102.0 Sell
      		26,592 336 LSE
      03:04:16 12098.0 26 AT 12092.0 12098.0 Buy
      		26,510 335 LSE
      03:04:16 12098.0 10 AT 12092.0 12098.0 Buy
      		26,484 334 LSE
      03:04:16 12100.0 31 AT 12092.0 12100.0 Buy
      		26,474 333 LSE
      03:04:16 12100.0 50 AT 12092.0 12100.0 Buy
      		26,443 332 LSE
      03:04:16 12100.0 42 AT 12092.0 12100.0 Buy
      		26,393 331 LSE
      03:04:16 12098.0 13 AT 12092.0 12098.0 Buy
      		26,351 330 LSE
      03:04:16 12098.0 29 AT 12092.0 12098.0 Buy
      		26,338 329 LSE
      03:04:16 12098.0 71 AT 12092.0 12098.0 Buy
      		26,309 328 LSE
      03:04:14 12092.0 82 AT 12092.0 12098.0 Sell
      		26,238 327 LSE
      03:04:14 12092.0 82 AT 12092.0 12102.0 Sell
      		26,156 326 LSE
      03:04:14 12096.0 37 AT 12096.0 12106.0 Sell
      		26,074 325 LSE
      03:04:14 12096.0 7 AT 12096.0 12106.0 Sell
      		26,037 324 LSE
      03:03:52 12100.0 100 AT 12100.0 12108.0 Sell
      		26,030 323 LSE
      03:03:51 12104.0 13 AT 12096.0 12104.0 Buy
      		25,930 322 LSE
      03:03:49 12100.0 234 AT 12100.0 12104.0 Sell
      		25,917 321 LSE
      03:03:49 12100.0 66 AT 12092.0 12100.0 Buy
      		25,683 320 LSE
      03:03:40 12096.0 17 AT 12088.0 12096.0 Buy
      		25,617 319 LSE
      03:03:40 12096.0 24 AT 12088.0 12096.0 Buy
      		25,600 318 LSE
      03:03:40 12090.0 25 AT 12090.0 12098.0 Sell
      		25,576 317 LSE
      03:03:40 12090.0 24 AT 12090.0 12098.0 Sell
      		25,551 316 LSE
      03:03:40 12090.0 500 AT 12090.0 12098.0 Sell
      		25,527 315 LSE
      03:03:40 12094.0 69 AT 12090.0 12094.0 Buy
      		25,027 314 LSE
      03:03:40 12094.0 24 AT 12090.0 12094.0 Buy
      		24,958 313 LSE
      03:03:40 12090.0 85 AT 12088.0 12090.0 Buy
      		24,934 312 LSE
      03:03:40 12090.0 7 AT 12090.0 12094.0 Sell
      		24,849 311 LSE
      03:03:40 12090.0 7 AT 12090.0 12094.0 Sell
      		24,842 310 LSE
      03:03:37 12090.0 7 AT 12090.0 12098.0 Sell
      		24,835 309 LSE
      03:03:37 12090.0 23 AT 12090.0 12098.0 Sell
      		24,828 308 LSE
      03:03:37 12088.0 100 AT 12088.0 12096.0 Sell
      		24,805 307 LSE
      03:03:37 12088.0 23 AT 12088.0 12096.0 Sell
      		24,705 306 LSE
      03:03:37 12088.0 25 AT 12088.0 12096.0 Sell
      		24,682 305 LSE
      03:03:37 12090.0 7 AT 12090.0 12096.0 Sell
      		24,657 304 LSE
      03:03:37 12092.0 63 AT 12090.0 12092.0 Buy
      		24,650 303 LSE
      03:03:33 12090.0 24 AT 12090.0 12096.0 Sell
      		24,587 302 LSE
      03:03:33 12090.0 24 AT 12090.0 12096.0 Sell
      		24,563 301 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      DISW
      Amundi S&P Global Consum...
      Delayed Upgrade Clock