ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,453.74
      1.01%
      US Tech 100
      18,538.80
      1.13%
      Dow Jones
      40,567.19
      1.58%
      Brent Oil
      80.015
      -1.86%
      Bitcoin
      67,422.87
      2.48%
      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 4251 - 4201 (07:49-07:43)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      07:49:34 12104.0 2 AT 12102.0 12104.0 Buy
      		183,106 4251 LSE
      07:49:34 12104.0 23 AT 12102.0 12104.0 Buy
      		183,104 4250 LSE
      07:49:34 12104.0 11 AT 12102.0 12104.0 Buy
      		183,081 4249 LSE
      07:49:34 12104.0 12 AT 12102.0 12104.0 Buy
      		183,070 4248 LSE
      07:49:34 12104.0 16 AT 12102.0 12104.0 Buy
      		183,058 4247 LSE
      07:49:34 12104.0 73 AT 12102.0 12104.0 Buy
      		183,042 4246 LSE
      07:49:20 12102.0 7 AT 12102.0 12104.0 Sell
      		182,969 4245 LSE
      07:49:20 12102.0 17 AT 12102.0 12104.0 Sell
      		182,962 4244 LSE
      07:48:58 12102.46 5 O 12102.0 12104.0 Sell
      		182,945 4243 LSE
      07:48:46 12102.0 33 AT 12102.0 12104.0 Sell
      		182,940 4242 LSE
      07:48:46 12102.0 2 AT 12102.0 12104.0 Sell
      		182,907 4241 LSE
      07:48:09 12102.0 4 AT 12102.0 12104.0 Sell
      		182,905 4240 LSE
      07:47:22 12103.08 9 O 12100.0 12104.0 Buy
      		182,901 4239 LSE
      07:46:57 12100.0 33 AT 12100.0 12102.0 Sell
      		182,892 4238 LSE
      07:46:57 12100.0 2 AT 12100.0 12102.0 Sell
      		182,859 4237 LSE
      07:46:57 12100.0 35 AT 12100.0 12102.0 Sell
      		182,857 4236 LSE
      07:46:57 12100.0 35 AT 12100.0 12102.0 Sell
      		182,822 4235 LSE
      07:46:57 12100.0 24 AT 12098.0 12100.0 Buy
      		182,787 4234 LSE
      07:46:57 12100.0 9 AT 12098.0 12100.0 Buy
      		182,763 4233 LSE
      07:46:55 12098.0 6 AT 12098.0 12102.0 Sell
      		182,754 4232 LSE
      07:46:55 12098.0 25 AT 12098.0 12102.0 Sell
      		182,748 4231 LSE
      07:46:44 12098.0 25 O 12098.0 12102.0 Sell
      		182,723 4230 LSE
      07:46:32 12102.0 26 AT 12102.0 12104.0 Sell
      		182,698 4229 LSE
      07:45:46 12104.0 9 AT 12102.0 12104.0 Buy
      		182,672 4228 LSE
      07:45:43 12103.54 41 O 12102.0 12104.0 Buy
      		182,663 4227 LSE
      07:45:25 12102.0 16 AT 12102.0 12104.0 Sell
      		182,622 4226 LSE
      07:45:25 12102.0 11 AT 12102.0 12104.0 Sell
      		182,606 4225 LSE
      07:45:25 12102.0 23 AT 12100.0 12102.0 Buy
      		182,595 4224 LSE
      07:45:05 12100.0 26 AT 12098.0 12100.0 Buy
      		182,572 4223 LSE
      07:45:05 12100.0 63 AT 12098.0 12100.0 Buy
      		182,546 4222 LSE
      07:44:55 12098.922 50 O 12098.0 12102.0 Sell
      		182,483 4221 LSE
      07:43:48 12098.92 10 O 12098.0 12102.0 Sell
      		182,433 4220 LSE
      07:43:45 12100.0 28 AT 12100.0 12102.0 Sell
      		182,423 4219 LSE
      07:43:45 12104.0 45 AT 12104.0 12106.0 Sell
      		182,395 4218 LSE
      07:43:45 12104.0 24 AT 12104.0 12106.0 Sell
      		182,350 4217 LSE
      07:43:45 12104.0 35 AT 12104.0 12106.0 Sell
      		182,326 4216 LSE
      07:43:45 12104.0 22 AT 12104.0 12106.0 Sell
      		182,291 4215 LSE
      07:43:45 12104.0 31 AT 12104.0 12106.0 Sell
      		182,269 4214 LSE
      07:43:40 12106.0 12 AT 12106.0 12108.0 Sell
      		182,238 4213 LSE
      07:43:39 12106.0 71 AT 12102.0 12106.0 Buy
      		182,226 4212 LSE
      07:43:39 12106.0 35 AT 12102.0 12106.0 Buy
      		182,155 4211 LSE
      07:43:39 12106.0 27 AT 12102.0 12106.0 Buy
      		182,120 4210 LSE
      07:43:39 12106.0 53 AT 12102.0 12106.0 Buy
      		182,093 4209 LSE
      07:43:39 12100.0 31 AT 12098.0 12100.0 Buy
      		182,040 4208 LSE
      07:43:39 12100.0 119 AT 12098.0 12100.0 Buy
      		182,009 4207 LSE
      07:43:39 12100.0 35 AT 12098.0 12100.0 Buy
      		181,890 4206 LSE
      07:43:39 12100.0 14 AT 12098.0 12100.0 Buy
      		181,855 4205 LSE
      07:43:39 12100.0 11 AT 12098.0 12100.0 Buy
      		181,841 4204 LSE
      07:43:39 12098.0 46 AT 12094.0 12098.0 Buy
      		181,830 4203 LSE
      07:43:39 12098.0 156 AT 12094.0 12098.0 Buy
      		181,784 4202 LSE
      07:43:39 12098.0 34 AT 12094.0 12098.0 Buy
      		181,628 4201 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock