ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,462.95
      1.18%
      US Tech 100
      18,527.60
      1.07%
      Dow Jones
      40,616.11
      1.71%
      Brent Oil
      80.185
      -1.66%
      Bitcoin
      67,362.21
      2.39%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      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 4901 - 4851 (09:04-08:57)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      09:04:29 12124.0 7 AT 12120.0 12124.0 Buy
      		203,386 4901 LSE
      09:04:29 12124.0 12 AT 12120.0 12124.0 Buy
      		203,379 4900 LSE
      09:04:27 12120.92 68 O 12120.0 12124.0 Sell
      		203,367 4899 LSE
      09:03:59 12124.0 8 AT 12122.0 12124.0 Buy
      		203,299 4898 LSE
      09:03:59 12124.0 28 AT 12122.0 12124.0 Buy
      		203,291 4897 LSE
      09:03:59 12124.0 16 AT 12122.0 12124.0 Buy
      		203,263 4896 LSE
      09:03:45 12124.0 39 AT 12120.0 12124.0 Buy
      		203,247 4895 LSE
      09:03:31 12122.0 24 AT 12122.0 12124.0 Sell
      		203,208 4894 LSE
      09:03:31 12122.0 57 AT 12122.0 12124.0 Sell
      		203,184 4893 LSE
      09:03:09 12124.0 13 AT 12122.0 12124.0 Buy
      		203,127 4892 LSE
      09:03:09 12124.0 7 AT 12122.0 12124.0 Buy
      		203,114 4891 LSE
      09:02:50 12122.0 34 AT 12118.0 12122.0 Buy
      		203,107 4890 LSE
      09:02:27 12118.0 1 AT 12116.0 12118.0 Buy
      		203,073 4889 LSE
      09:02:26 12118.0 21 AT 12116.0 12118.0 Buy
      		203,072 4888 LSE
      09:02:26 12118.0 7 AT 12116.0 12118.0 Buy
      		203,051 4887 LSE
      09:02:24 12118.0 9 AT 12116.0 12118.0 Buy
      		203,044 4886 LSE
      09:02:19 12118.0 40 AT 12118.0 12120.0 Sell
      		203,035 4885 LSE
      09:02:19 12118.0 39 AT 12118.0 12122.0 Sell
      		202,995 4884 LSE
      09:02:19 12122.0 26 AT 12120.0 12122.0 Buy
      		202,956 4883 LSE
      09:01:18 12122.0 55 AT 12122.0 12126.0 Sell
      		202,930 4882 LSE
      09:01:18 12122.0 20 AT 12122.0 12126.0 Sell
      		202,875 4881 LSE
      09:01:18 12122.0 4 AT 12120.0 12122.0 Buy
      		202,855 4880 LSE
      09:01:18 12122.0 10 AT 12120.0 12122.0 Buy
      		202,851 4879 LSE
      09:01:08 12124.0 121 AT 12124.0 12126.0 Sell
      		202,841 4878 LSE
      09:01:08 12124.0 11 AT 12124.0 12126.0 Sell
      		202,720 4877 LSE
      09:01:08 12124.0 22 AT 12124.0 12126.0 Sell
      		202,709 4876 LSE
      09:01:08 12124.0 15 AT 12124.0 12128.0 Sell
      		202,687 4875 LSE
      09:01:08 12126.0 15 AT 12126.0 12128.0 Sell
      		202,672 4874 LSE
      09:01:08 12126.0 87 AT 12126.0 12128.0 Sell
      		202,657 4873 LSE
      09:00:43 12126.0 7 AT 12124.0 12126.0 Buy
      		202,570 4872 LSE
      09:00:38 12120.0 37 AT 12118.0 12120.0 Buy
      		202,563 4871 LSE
      09:00:38 12120.0 19 AT 12118.0 12120.0 Buy
      		202,526 4870 LSE
      09:00:32 12118.0 23 AT 12118.0 12120.0 Sell
      		202,507 4869 LSE
      09:00:04 12118.0 25 AT 12118.0 12122.0 Sell
      		202,484 4868 LSE
      08:59:39 12114.0 17 AT 12112.0 12114.0 Buy
      		202,459 4867 LSE
      08:59:39 12114.0 5 AT 12112.0 12114.0 Buy
      		202,442 4866 LSE
      08:59:15 12114.0 17 AT 12112.0 12114.0 Buy
      		202,437 4865 LSE
      08:59:15 12114.0 85 AT 12112.0 12114.0 Buy
      		202,420 4864 LSE
      08:59:15 12114.0 38 AT 12112.0 12114.0 Buy
      		202,335 4863 LSE
      08:58:42 12112.0 3 AT 12112.0 12114.0 Sell
      		202,297 4862 LSE
      08:58:42 12112.0 3 AT 12112.0 12114.0 Sell
      		202,294 4861 LSE
      08:58:31 12112.0 52 AT 12110.0 12112.0 Buy
      		202,291 4860 LSE
      08:58:15 12112.0 18 AT 12108.0 12112.0 Buy
      		202,239 4859 LSE
      08:58:14 12112.0 55 AT 12108.0 12112.0 Buy
      		202,221 4858 LSE
      08:58:10 12110.0 14 AT 12110.0 12114.0 Sell
      		202,166 4857 LSE
      08:58:10 12110.0 76 AT 12110.0 12114.0 Sell
      		202,152 4856 LSE
      08:58:03 12110.0 9 AT 12110.0 12114.0 Sell
      		202,076 4855 LSE
      08:58:02 12112.0 6 AT 12110.0 12112.0 Buy
      		202,067 4854 LSE
      08:58:02 12112.0 36 AT 12108.0 12112.0 Buy
      		202,061 4853 LSE
      08:58:02 12110.0 24 AT 12108.0 12110.0 Buy
      		202,025 4852 LSE
      08:57:34 12108.0 100 AT 12106.0 12108.0 Buy
      		202,001 4851 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock