ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,461.23
      1.15%
      US Tech 100
      18,540.80
      1.15%
      Dow Jones
      40,612.33
      1.70%
      Brent Oil
      80.065
      -1.80%
      Bitcoin
      67,418.01
      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 7351 - 7301 (08:29-08:24)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      08:29:01 12168.0 47 AT 12168.0 12172.0 Sell
      		370,423 7351 LSE
      08:28:23 12170.0 50 AT 12170.0 12174.0 Sell
      		370,376 7350 LSE
      08:28:23 12170.0 59 AT 12170.0 12174.0 Sell
      		370,326 7349 LSE
      08:28:05 12175.614 38 O 12170.0 12174.0 Buy
      		370,267 7348 LSE
      08:28:02 12172.0 10 AT 12172.0 12174.0 Sell
      		370,229 7347 LSE
      08:28:02 12174.0 500 AT 12174.0 12178.0 Sell
      		370,219 7346 LSE
      08:28:00 12175.005 125 O 12174.0 12178.0 Sell
      		369,719 7345 LSE
      08:27:35 12176.0 40 AT 12174.0 12176.0 Buy
      		369,594 7344 LSE
      08:27:11 12174.92 15 O 12174.0 12176.0 Sell
      		369,554 7343 LSE
      08:27:02 12174.0 22 AT 12170.0 12174.0 Buy
      		369,539 7342 LSE
      08:26:59 12172.0 60 AT 12170.0 12172.0 Buy
      		369,517 7341 LSE
      08:26:59 12172.0 11 AT 12170.0 12172.0 Buy
      		369,457 7340 LSE
      08:26:41 12168.754 9 O 12166.0 12172.0 Sell
      		369,446 7339 LSE
      08:26:04 12170.0 59 AT 12170.0 12176.0 Sell
      		369,437 7338 LSE
      08:25:54 12171.08 1 O 12170.0 12176.0 Sell
      		369,378 7337 LSE
      08:25:52 12172.0 40 AT 12168.0 12172.0 Buy
      		369,377 7336 LSE
      08:25:36 12168.0 11 AT 12168.0 12172.0 Sell
      		369,337 7335 LSE
      08:25:36 12168.0 16 AT 12168.0 12172.0 Sell
      		369,326 7334 LSE
      08:25:35 12170.0 13 AT 12170.0 12174.0 Sell
      		369,310 7333 LSE
      08:25:24 12172.0 33 AT 12170.0 12172.0 Buy
      		369,297 7332 LSE
      08:25:15 12170.0 14 AT 12170.0 12174.0 Sell
      		369,264 7331 LSE
      08:25:15 12170.0 40 AT 12170.0 12174.0 Sell
      		369,250 7330 LSE
      08:25:05 12174.0 35 AT 12174.0 12178.0 Sell
      		369,210 7329 LSE
      08:25:05 12174.0 15 AT 12174.0 12178.0 Sell
      		369,175 7328 LSE
      08:25:05 12174.0 15 AT 12174.0 12178.0 Sell
      		369,160 7327 LSE
      08:25:02 12174.0 15 AT 12170.0 12174.0 Buy
      		369,145 7326 LSE
      08:25:02 12174.0 48 AT 12170.0 12174.0 Buy
      		369,130 7325 LSE
      08:25:02 12172.0 15 AT 12172.0 12176.0 Sell
      		369,082 7324 LSE
      08:25:01 12170.0 61 AT 12166.0 12170.0 Buy
      		369,067 7323 LSE
      08:25:01 12166.0 38 AT 12164.0 12166.0 Buy
      		369,006 7322 LSE
      08:25:01 12166.0 74 AT 12164.0 12166.0 Buy
      		368,968 7321 LSE
      08:24:53 12164.502 25 O 12164.0 12166.0 Sell
      		368,894 7320 LSE
      08:24:39 12166.0 16 AT 12164.0 12166.0 Buy
      		368,869 7319 LSE
      08:24:37 12164.0 152 AT 12162.0 12164.0 Buy
      		368,853 7318 LSE
      08:24:37 12164.0 2 AT 12162.0 12164.0 Buy
      		368,701 7317 LSE
      08:24:37 12164.0 24 AT 12162.0 12164.0 Buy
      		368,699 7316 LSE
      08:24:37 12164.0 48 AT 12162.0 12164.0 Buy
      		368,675 7315 LSE
      08:24:14 12164.0 8 AT 12160.0 12164.0 Buy
      		368,627 7314 LSE
      08:24:14 12160.0 14 AT 12158.0 12160.0 Buy
      		368,619 7313 LSE
      08:24:14 12160.0 18 AT 12158.0 12160.0 Buy
      		368,605 7312 LSE
      08:24:14 12160.0 104 AT 12156.0 12160.0 Buy
      		368,587 7311 LSE
      08:24:14 12160.0 71 AT 12156.0 12160.0 Buy
      		368,483 7310 LSE
      08:24:14 12160.0 60 AT 12156.0 12160.0 Buy
      		368,412 7309 LSE
      08:24:07 12158.0 61 AT 12156.0 12158.0 Buy
      		368,352 7308 LSE
      08:24:07 12158.0 40 AT 12156.0 12158.0 Buy
      		368,291 7307 LSE
      08:24:07 12158.0 98 AT 12156.0 12158.0 Buy
      		368,251 7306 LSE
      08:24:02 12158.0 98 AT 12156.0 12158.0 Buy
      		368,153 7305 LSE
      08:24:01 12158.0 20 AT 12156.0 12160.0
      		368,055 7304 LSE
      08:24:01 12158.0 139 AT 12156.0 12158.0 Buy
      		368,035 7303 LSE
      08:24:01 12158.0 78 AT 12156.0 12158.0 Buy
      		367,896 7302 LSE
      08:24:01 12158.0 20 AT 12156.0 12158.0 Buy
      		367,818 7301 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock