ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,462.59
      1.17%
      US Tech 100
      18,537.80
      1.13%
      Dow Jones
      40,594.49
      1.65%
      Brent Oil
      80.265
      -1.56%
      Bitcoin
      67,418.42
      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 7301 - 7251 (08:24-08:21)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      08:24:01 12158.0 20 AT 12156.0 12158.0 Buy
      		367,818 7301 LSE
      08:23:32 12156.0 7 AT 12156.0 12158.0 Sell
      		367,798 7300 LSE
      08:23:21 12156.0 10 AT 12156.0 12158.0 Sell
      		367,791 7299 LSE
      08:23:21 12156.0 12 AT 12156.0 12158.0 Sell
      		367,781 7298 LSE
      08:23:17 12156.0 8 AT 12156.0 12160.0 Sell
      		367,769 7297 LSE
      08:23:14 12156.0 60 AT 12156.0 12158.0 Sell
      		367,761 7296 LSE
      08:23:14 12158.0 92 AT 12158.0 12160.0 Sell
      		367,701 7295 LSE
      08:23:14 12158.0 408 AT 12158.0 12160.0 Sell
      		367,609 7294 LSE
      08:23:13 12160.0 190 AT 12160.0 12162.0 Sell
      		367,201 7293 LSE
      08:23:11 12162.0 500 AT 12162.0 12166.0 Sell
      		367,011 7292 LSE
      08:23:11 12162.0 49 AT 12162.0 12166.0 Sell
      		366,511 7291 LSE
      08:23:11 12162.0 1 AT 12162.0 12166.0 Sell
      		366,462 7290 LSE
      08:23:03 12162.0 5 O 12162.0 12166.0 Sell
      		366,461 7289 LSE
      08:22:53 12164.0 17 AT 12164.0 12166.0 Sell
      		366,456 7288 LSE
      08:22:47 12166.0 47 O 12166.0 12168.0 Sell
      		366,439 7287 LSE
      08:22:46 12166.0 38 AT 12164.0 12168.0
      		366,392 7286 LSE
      08:22:46 12166.0 88 AT 12164.0 12166.0 Buy
      		366,354 7285 LSE
      08:22:46 12166.0 140 AT 12164.0 12166.0 Buy
      		366,266 7284 LSE
      08:22:46 12166.0 51 AT 12164.0 12166.0 Buy
      		366,126 7283 LSE
      08:22:46 12166.0 88 AT 12164.0 12166.0 Buy
      		366,075 7282 LSE
      08:22:46 12166.0 40 AT 12164.0 12166.0 Buy
      		365,987 7281 LSE
      08:22:46 12166.0 101 AT 12164.0 12166.0 Buy
      		365,947 7280 LSE
      08:22:46 12166.0 19 AT 12164.0 12166.0 Buy
      		365,846 7279 LSE
      08:22:46 12166.0 59 AT 12164.0 12166.0 Buy
      		365,827 7278 LSE
      08:22:30 12162.238 254 O 12162.0 12166.0 Sell
      		365,768 7277 LSE
      08:22:07 12162.0 79 AT 12162.0 12166.0 Sell
      		365,514 7276 LSE
      08:22:00 12164.0 50 AT 12162.0 12164.0 Buy
      		365,435 7275 LSE
      08:22:00 12164.0 74 AT 12164.0 12166.0 Sell
      		365,385 7274 LSE
      08:22:00 12164.0 32 AT 12164.0 12166.0 Sell
      		365,311 7273 LSE
      08:21:52 12169.08 20 O 12164.0 12166.0 Buy
      		365,279 7272 LSE
      08:21:49 12166.0 83 AT 12166.0 12168.0 Sell
      		365,259 7271 LSE
      08:21:49 12166.0 19 AT 12166.0 12170.0 Sell
      		365,176 7270 LSE
      08:21:45 12168.0 12 AT 12168.0 12172.0 Sell
      		365,157 7269 LSE
      08:21:37 12170.0 12 AT 12170.0 12174.0 Sell
      		365,145 7268 LSE
      08:21:26 12172.0 27 AT 12168.0 12172.0 Buy
      		365,133 7267 LSE
      08:21:24 12170.0 43 AT 12168.0 12170.0 Buy
      		365,106 7266 LSE
      08:21:24 12170.0 33 AT 12166.0 12170.0 Buy
      		365,063 7265 LSE
      08:21:24 12170.0 67 AT 12166.0 12170.0 Buy
      		365,030 7264 LSE
      08:21:24 12166.0 46 AT 12164.0 12166.0 Buy
      		364,963 7263 LSE
      08:21:24 12166.0 50 AT 12164.0 12166.0 Buy
      		364,917 7262 LSE
      08:21:24 12164.0 33 AT 12162.0 12164.0 Buy
      		364,867 7261 LSE
      08:21:17 12164.0 41 AT 12162.0 12164.0 Buy
      		364,834 7260 LSE
      08:21:07 12162.0 56 AT 12160.0 12162.0 Buy
      		364,793 7259 LSE
      08:21:07 12162.0 92 AT 12160.0 12162.0 Buy
      		364,737 7258 LSE
      08:21:07 12162.0 25 AT 12160.0 12162.0 Buy
      		364,645 7257 LSE
      08:21:07 12162.0 6 AT 12160.0 12162.0 Buy
      		364,620 7256 LSE
      08:21:07 12162.0 57 AT 12160.0 12162.0 Buy
      		364,614 7255 LSE
      08:21:07 12162.0 79 AT 12158.0 12162.0 Buy
      		364,557 7254 LSE
      08:21:04 12160.0 104 AT 12158.0 12160.0 Buy
      		364,478 7253 LSE
      08:21:04 12160.0 242 AT 12158.0 12160.0 Buy
      		364,374 7252 LSE
      08:21:04 12160.0 129 AT 12158.0 12162.0
      		364,132 7251 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      AMEX
      CTF
      Delayed Upgrade Clock