ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,464.37
      1.21%
      US Tech 100
      18,516.40
      1.01%
      Dow Jones
      40,620.59
      1.72%
      Brent Oil
      80.215
      -1.62%
      Bitcoin
      67,378.04
      2.42%
      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 4151 - 4101 (07:40-07:34)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      07:40:41 12088.0 40 AT 12086.0 12088.0 Buy
      		180,388 4151 LSE
      07:40:41 12088.0 30 AT 12086.0 12088.0 Buy
      		180,348 4150 LSE
      07:39:19 12088.0 50 AT 12088.0 12090.0 Sell
      		180,318 4149 LSE
      07:39:19 12088.0 46 AT 12088.0 12090.0 Sell
      		180,268 4148 LSE
      07:38:35 12088.0 29 AT 12088.0 12092.0 Sell
      		180,222 4147 LSE
      07:38:30 12088.0 49 O 12088.0 12092.0 Sell
      		180,193 4146 LSE
      07:36:59 12088.0 17 AT 12088.0 12092.0 Sell
      		180,144 4145 LSE
      07:36:59 12088.0 11 AT 12088.0 12092.0 Sell
      		180,127 4144 LSE
      07:36:41 12090.0 30 AT 12088.0 12090.0 Buy
      		180,116 4143 LSE
      07:36:33 12090.0 4 AT 12088.0 12090.0 Buy
      		180,086 4142 LSE
      07:36:33 12090.0 22 AT 12088.0 12090.0 Buy
      		180,082 4141 LSE
      07:36:24 12090.0 13 AT 12088.0 12090.0 Buy
      		180,060 4140 LSE
      07:36:24 12090.0 4 AT 12088.0 12090.0 Buy
      		180,047 4139 LSE
      07:36:24 12090.0 22 AT 12088.0 12090.0 Buy
      		180,043 4138 LSE
      07:36:24 12090.0 4 AT 12088.0 12090.0 Buy
      		180,021 4137 LSE
      07:35:05 12090.0 11 AT 12090.0 12092.0 Sell
      		180,017 4136 LSE
      07:34:55 12088.922 87 O 12088.0 12092.0 Sell
      		180,006 4135 LSE
      07:34:50 12090.0 28 AT 12090.0 12092.0 Sell
      		179,919 4134 LSE
      07:34:50 12090.0 32 AT 12090.0 12092.0 Sell
      		179,891 4133 LSE
      07:34:30 12090.0 3 AT 12090.0 12092.0 Sell
      		179,859 4132 LSE
      07:34:30 12090.0 24 AT 12090.0 12092.0 Sell
      		179,856 4131 LSE
      07:34:30 12090.0 12 AT 12090.0 12092.0 Sell
      		179,832 4130 LSE
      07:34:30 12092.0 12 AT 12092.0 12094.0 Sell
      		179,820 4129 LSE
      07:34:29 12092.0 12 AT 12092.0 12094.0 Sell
      		179,808 4128 LSE
      07:34:29 12095.443 881 O 12092.0 12094.0 Buy
      		179,796 4127 LSE
      07:34:28 12092.0 13 AT 12092.0 12094.0 Sell
      		178,915 4126 LSE
      07:34:28 12092.0 12 AT 12092.0 12094.0 Sell
      		178,902 4125 LSE
      07:34:27 12092.0 15 AT 12090.0 12092.0 Buy
      		178,890 4124 LSE
      07:34:27 12092.0 27 AT 12090.0 12092.0 Buy
      		178,875 4123 LSE
      07:34:27 12092.0 26 AT 12090.0 12092.0 Buy
      		178,848 4122 LSE
      07:34:27 12090.0 23 AT 12088.0 12090.0 Buy
      		178,822 4121 LSE
      07:34:27 12090.0 10 AT 12088.0 12090.0 Buy
      		178,799 4120 LSE
      07:34:27 12090.0 6 AT 12088.0 12090.0 Buy
      		178,789 4119 LSE
      07:34:27 12088.0 10 AT 12088.0 12090.0 Sell
      		178,783 4118 LSE
      07:34:27 12088.0 2 AT 12088.0 12090.0 Sell
      		178,773 4117 LSE
      07:34:27 12090.0 2 AT 12088.0 12090.0 Buy
      		178,771 4116 LSE
      07:34:27 12090.0 7 AT 12088.0 12090.0 Buy
      		178,769 4115 LSE
      07:34:27 12088.0 10 AT 12088.0 12090.0 Sell
      		178,762 4114 LSE
      07:34:27 12090.0 12 AT 12090.0 12092.0 Sell
      		178,752 4113 LSE
      07:34:27 12090.0 34 AT 12090.0 12092.0 Sell
      		178,740 4112 LSE
      07:34:27 12090.0 2 AT 12090.0 12092.0 Sell
      		178,706 4111 LSE
      07:34:27 12090.0 34 AT 12090.0 12092.0 Sell
      		178,704 4110 LSE
      07:34:27 12092.0 12 AT 12092.0 12094.0 Sell
      		178,670 4109 LSE
      07:34:27 12094.0 39 AT 12094.0 12096.0 Sell
      		178,658 4108 LSE
      07:34:27 12094.0 19 AT 12094.0 12096.0 Sell
      		178,619 4107 LSE
      07:34:15 12096.0 35 AT 12094.0 12096.0 Buy
      		178,600 4106 LSE
      07:34:15 12096.0 13 AT 12096.0 12098.0 Sell
      		178,565 4105 LSE
      07:34:15 12096.0 34 AT 12096.0 12098.0 Sell
      		178,552 4104 LSE
      07:34:15 12096.0 22 AT 12096.0 12098.0 Sell
      		178,518 4103 LSE
      07:34:15 12096.0 24 AT 12096.0 12098.0 Sell
      		178,496 4102 LSE
      07:34:05 12096.0 45 AT 12096.0 12100.0 Sell
      		178,472 4101 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock