ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,460.81
      1.14%
      US Tech 100
      18,522.08
      1.04%
      Dow Jones
      40,610.88
      1.69%
      Brent Oil
      80.025
      -1.85%
      Bitcoin
      67,551.22
      2.68%
      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 4351 - 4301 (08:02-07:56)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      08:02:12 12110.0 22 AT 12110.0 12112.0 Sell
      		185,705 4351 LSE
      08:02:12 12110.0 10 AT 12110.0 12112.0 Sell
      		185,683 4350 LSE
      08:01:41 12110.0 25 AT 12106.0 12110.0 Buy
      		185,673 4349 LSE
      08:01:41 12110.0 5 AT 12106.0 12110.0 Buy
      		185,648 4348 LSE
      08:01:36 12110.0 44 AT 12106.0 12110.0 Buy
      		185,643 4347 LSE
      08:01:35 12110.0 25 AT 12110.0 12114.0 Sell
      		185,599 4346 LSE
      08:01:35 12110.0 63 AT 12110.0 12114.0 Sell
      		185,574 4345 LSE
      08:01:35 12110.0 25 AT 12110.0 12114.0 Sell
      		185,511 4344 LSE
      08:01:35 12112.0 46 AT 12112.0 12116.0 Sell
      		185,486 4343 LSE
      08:01:35 12112.0 31 AT 12112.0 12116.0 Sell
      		185,440 4342 LSE
      08:01:35 12112.0 25 AT 12112.0 12116.0 Sell
      		185,409 4341 LSE
      08:01:35 12112.0 8 AT 12112.0 12116.0 Sell
      		185,384 4340 LSE
      08:01:35 12112.0 53 AT 12110.0 12112.0 Buy
      		185,376 4339 LSE
      08:01:35 12112.0 1 AT 12110.0 12112.0 Buy
      		185,323 4338 LSE
      08:01:35 12112.0 134 AT 12110.0 12112.0 Buy
      		185,322 4337 LSE
      08:01:35 12112.0 40 AT 12110.0 12112.0 Buy
      		185,188 4336 LSE
      08:01:29 12110.0 32 AT 12108.0 12110.0 Buy
      		185,148 4335 LSE
      08:01:29 12110.0 1 AT 12108.0 12110.0 Buy
      		185,116 4334 LSE
      08:01:29 12108.0 13 AT 12106.0 12108.0 Buy
      		185,115 4333 LSE
      08:01:29 12108.0 9 AT 12106.0 12108.0 Buy
      		185,102 4332 LSE
      08:01:13 12106.0 8 AT 12106.0 12110.0 Sell
      		185,093 4331 LSE
      08:01:13 12106.0 22 AT 12106.0 12110.0 Sell
      		185,085 4330 LSE
      08:01:12 12110.0 27 AT 12106.0 12110.0 Buy
      		185,063 4329 LSE
      08:01:12 12108.0 24 AT 12108.0 12110.0 Sell
      		185,036 4328 LSE
      08:01:12 12108.0 9 AT 12108.0 12110.0 Sell
      		185,012 4327 LSE
      08:01:12 12110.0 13 AT 12110.0 12112.0 Sell
      		185,003 4326 LSE
      08:01:12 12110.0 8 AT 12110.0 12112.0 Sell
      		184,990 4325 LSE
      08:01:12 12110.0 3 AT 12110.0 12112.0 Sell
      		184,982 4324 LSE
      08:01:12 12110.0 20 AT 12110.0 12112.0 Sell
      		184,979 4323 LSE
      08:01:12 12110.0 26 AT 12108.0 12110.0 Buy
      		184,959 4322 LSE
      08:01:12 12110.0 11 AT 12108.0 12110.0 Buy
      		184,933 4321 LSE
      08:00:20 12108.0 23 AT 12108.0 12110.0 Sell
      		184,922 4320 LSE
      08:00:16 12110.0 29 AT 12108.0 12110.0 Buy
      		184,899 4319 LSE
      08:00:16 12110.0 26 AT 12108.0 12110.0 Buy
      		184,870 4318 LSE
      08:00:06 12108.0 35 AT 12106.0 12108.0 Buy
      		184,844 4317 LSE
      08:00:06 12108.0 37 AT 12106.0 12108.0 Buy
      		184,809 4316 LSE
      07:59:55 12108.0 21 AT 12108.0 12110.0 Sell
      		184,772 4315 LSE
      07:59:46 12110.0 1 O 12108.0 12110.0 Buy
      		184,751 4314 LSE
      07:59:09 12110.0 32 AT 12110.0 12112.0 Sell
      		184,750 4313 LSE
      07:59:09 12110.0 27 AT 12110.0 12112.0 Sell
      		184,718 4312 LSE
      07:58:39 12112.0 20 AT 12112.0 12114.0 Sell
      		184,691 4311 LSE
      07:58:39 12112.0 4 AT 12112.0 12114.0 Sell
      		184,671 4310 LSE
      07:57:58 12112.478 60 O 12112.0 12114.0 Sell
      		184,667 4309 LSE
      07:57:20 12112.0 21 AT 12110.0 12112.0 Buy
      		184,607 4308 LSE
      07:56:53 12112.0 30 AT 12110.0 12112.0 Buy
      		184,586 4307 LSE
      07:56:31 12110.959 42 O 12110.0 12112.0 Sell
      		184,556 4306 LSE
      07:56:30 12110.0 36 AT 12110.0 12114.0 Sell
      		184,514 4305 LSE
      07:56:24 12112.0 60 AT 12112.0 12114.0 Sell
      		184,478 4304 LSE
      07:56:24 12112.0 14 AT 12110.0 12112.0 Buy
      		184,418 4303 LSE
      07:56:24 12112.0 43 AT 12110.0 12112.0 Buy
      		184,404 4302 LSE
      07:56:23 12110.0 20 AT 12108.0 12110.0 Buy
      		184,361 4301 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      WING
      Exchange Traded
      Delayed Upgrade Clock