ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,455.94
      1.05%
      US Tech 100
      18,540.40
      1.14%
      Dow Jones
      40,579.64
      1.61%
      Brent Oil
      80.01
      -1.87%
      Bitcoin
      67,440.10
      2.51%
      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 401 - 351 (03:05-03:04)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      03:05:26 12070.0 60 AT 12070.0 12078.0 Sell
      		28,782 401 LSE
      03:05:26 12070.0 36 AT 12070.0 12078.0 Sell
      		28,722 400 LSE
      03:05:26 12076.0 42 AT 12068.0 12076.0 Buy
      		28,686 399 LSE
      03:05:25 12074.0 15 AT 12066.0 12074.0 Buy
      		28,644 398 LSE
      03:05:25 12074.0 42 AT 12066.0 12074.0 Buy
      		28,629 397 LSE
      03:05:25 12070.0 200 O 12064.0 12074.0 Buy
      		28,587 396 LSE
      03:05:25 12072.0 42 AT 12066.0 12072.0 Buy
      		28,387 395 LSE
      03:05:25 12070.0 24 AT 12064.0 12070.0 Buy
      		28,345 394 LSE
      03:05:21 12070.0 42 AT 12056.0 12070.0 Buy
      		28,321 393 LSE
      03:05:21 12070.0 12 AT 12056.0 12070.0 Buy
      		28,279 392 LSE
      03:05:21 12070.0 38 AT 12054.0 12070.0 Buy
      		28,267 391 LSE
      03:05:21 12070.0 15 AT 12054.0 12070.0 Buy
      		28,229 390 LSE
      03:05:20 12052.0 18 AT 12052.0 12064.0 Sell
      		28,214 389 LSE
      03:05:20 12056.0 26 AT 12056.0 12068.0 Sell
      		28,196 388 LSE
      03:05:20 12058.0 16 AT 12058.0 12068.0 Sell
      		28,170 387 LSE
      03:05:20 12058.0 24 AT 12058.0 12068.0 Sell
      		28,154 386 LSE
      03:05:20 12058.0 23 AT 12058.0 12068.0 Sell
      		28,130 385 LSE
      03:05:20 12060.0 36 AT 12060.0 12074.0 Sell
      		28,107 384 LSE
      03:05:20 12062.0 23 AT 12062.0 12074.0 Sell
      		28,071 383 LSE
      03:05:20 12062.0 27 AT 12062.0 12074.0 Sell
      		28,048 382 LSE
      03:05:19 12074.0 10 AT 12064.0 12074.0 Buy
      		28,021 381 LSE
      03:05:19 12074.0 27 AT 12064.0 12074.0 Buy
      		28,011 380 LSE
      03:05:17 12078.0 12 AT 12070.0 12078.0 Buy
      		27,984 379 LSE
      03:05:17 12078.0 48 AT 12070.0 12078.0 Buy
      		27,972 378 LSE
      03:05:17 12078.0 20 AT 12068.0 12078.0 Buy
      		27,924 377 LSE
      03:05:17 12076.0 50 AT 12076.0 12080.0 Sell
      		27,904 376 LSE
      03:05:17 12086.0 7 AT 12086.0 12092.0 Sell
      		27,854 375 LSE
      03:05:17 12086.0 7 AT 12086.0 12090.0 Sell
      		27,847 374 LSE
      03:05:17 12086.0 7 AT 12086.0 12090.0 Sell
      		27,840 373 LSE
      03:05:17 12086.0 7 AT 12086.0 12092.0 Sell
      		27,833 372 LSE
      03:05:15 12090.0 86 O 12086.0 12090.0 Buy
      		27,826 371 LSE
      03:05:13 12090.0 82 O 12086.0 12090.0 Buy
      		27,740 370 LSE
      03:05:08 12086.0 31 AT 12086.0 12098.0 Sell
      		27,658 369 LSE
      03:05:08 12086.0 7 AT 12086.0 12098.0 Sell
      		27,627 368 LSE
      03:05:08 12086.0 45 AT 12086.0 12098.0 Sell
      		27,620 367 LSE
      03:05:06 12090.0 80 AT 12084.0 12090.0 Buy
      		27,575 366 LSE
      03:05:06 12090.0 32 AT 12084.0 12090.0 Buy
      		27,495 365 LSE
      03:05:02 12086.0 7 AT 12086.0 12092.0 Sell
      		27,463 364 LSE
      03:05:02 12088.0 7 AT 12088.0 12092.0 Sell
      		27,456 363 LSE
      03:05:02 12088.0 7 AT 12088.0 12094.0 Sell
      		27,449 362 LSE
      03:05:02 12090.0 7 AT 12090.0 12094.0 Sell
      		27,442 361 LSE
      03:05:02 12090.0 7 AT 12090.0 12096.0 Sell
      		27,435 360 LSE
      03:05:02 12088.0 50 AT 12088.0 12096.0 Sell
      		27,428 359 LSE
      03:05:02 12090.0 7 AT 12090.0 12098.0 Sell
      		27,378 358 LSE
      03:04:59 12091.844 70 O 12090.0 12098.0 Sell
      		27,371 357 LSE
      03:04:52 12094.0 44 AT 12094.0 12102.0 Sell
      		27,301 356 LSE
      03:04:51 12098.0 16 AT 12092.0 12098.0 Buy
      		27,257 355 LSE
      03:04:51 12098.0 75 AT 12092.0 12098.0 Buy
      		27,241 354 LSE
      03:04:51 12098.0 69 AT 12092.0 12098.0 Buy
      		27,166 353 LSE
      03:04:51 12098.0 71 AT 12092.0 12098.0 Buy
      		27,097 352 LSE
      03:04:42 12094.0 92 AT 12094.0 12098.0 Sell
      		27,026 351 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      NASDAQ
      PFC
      Premier Financial
      Delayed Upgrade Clock