ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,459.10
      1.11%
      US Tech 100
      18,514.00
      1.00%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      79.745
      0.00%
      Bitcoin
      68,791.88
      1.29%
      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 27 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 6551 - 6501 (09:52-09:50)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      09:52:09 12234.0 24 AT 12234.0 12236.0 Sell
      		441,405 6551 LSE
      09:52:08 12236.0 50 AT 12236.0 12238.0 Sell
      		441,381 6550 LSE
      09:52:08 12236.0 8 AT 12234.0 12236.0 Buy
      		441,331 6549 LSE
      09:52:08 12236.0 14 AT 12234.0 12236.0 Buy
      		441,323 6548 LSE
      09:52:08 12234.0 16 AT 12234.0 12236.0 Sell
      		441,309 6547 LSE
      09:52:08 12234.0 19 AT 12234.0 12238.0 Sell
      		441,293 6546 LSE
      09:52:08 12234.0 18 AT 12234.0 12238.0 Sell
      		441,274 6545 LSE
      09:52:08 12234.0 74 AT 12234.0 12238.0 Sell
      		441,256 6544 LSE
      09:52:08 12236.0 75 AT 12236.0 12240.0 Sell
      		441,182 6543 LSE
      09:52:08 12236.0 76 AT 12236.0 12240.0 Sell
      		441,107 6542 LSE
      09:52:08 12236.0 25 AT 12236.0 12240.0 Sell
      		441,031 6541 LSE
      09:52:04 12238.0 15 AT 12236.0 12238.0 Buy
      		441,006 6540 LSE
      09:52:04 12238.0 79 AT 12236.0 12238.0 Buy
      		440,991 6539 LSE
      09:51:59 12236.0 26 AT 12234.0 12236.0 Buy
      		440,912 6538 LSE
      09:51:58 12238.0 16 AT 12236.0 12238.0 Buy
      		440,886 6537 LSE
      09:51:58 12238.0 47 AT 12236.0 12238.0 Buy
      		440,870 6536 LSE
      09:51:57 12234.96 10 O 12234.0 12238.0 Sell
      		440,823 6535 LSE
      09:51:40 12232.0 4 AT 12232.0 12234.0 Sell
      		440,813 6534 LSE
      09:51:40 12232.0 19 AT 12232.0 12234.0 Sell
      		440,809 6533 LSE
      09:51:40 12232.0 32 AT 12232.0 12234.0 Sell
      		440,790 6532 LSE
      09:51:40 12232.0 62 AT 12232.0 12234.0 Sell
      		440,758 6531 LSE
      09:51:40 12234.0 22 AT 12232.0 12234.0 Buy
      		440,696 6530 LSE
      09:51:40 12234.0 19 AT 12234.0 12236.0 Sell
      		440,674 6529 LSE
      09:51:39 12234.0 33 AT 12232.0 12234.0 Buy
      		440,655 6528 LSE
      09:51:39 12234.0 17 AT 12234.0 12238.0 Sell
      		440,622 6527 LSE
      09:51:39 12234.0 12 AT 12234.0 12238.0 Sell
      		440,605 6526 LSE
      09:51:39 12236.0 18 AT 12236.0 12240.0 Sell
      		440,593 6525 LSE
      09:51:33 12238.0 24 AT 12238.0 12240.0 Sell
      		440,575 6524 LSE
      09:51:24 12244.979 1 O 12238.0 12242.0 Buy
      		440,551 6523 LSE
      09:51:23 12240.0 1 AT 12240.0 12242.0 Sell
      		440,550 6522 LSE
      09:51:23 12240.0 8 AT 12240.0 12242.0 Sell
      		440,549 6521 LSE
      09:51:23 12240.0 17 AT 12240.0 12242.0 Sell
      		440,541 6520 LSE
      09:51:22 12242.0 27 AT 12242.0 12244.0 Sell
      		440,524 6519 LSE
      09:51:22 12242.0 21 AT 12242.0 12244.0 Sell
      		440,497 6518 LSE
      09:51:22 12242.0 16 AT 12242.0 12244.0 Sell
      		440,476 6517 LSE
      09:51:22 12242.0 28 AT 12242.0 12244.0 Sell
      		440,460 6516 LSE
      09:51:22 12242.0 2 AT 12242.0 12244.0 Sell
      		440,432 6515 LSE
      09:51:12 12244.0 9 AT 12242.0 12244.0 Buy
      		440,430 6514 LSE
      09:51:12 12244.0 98 AT 12242.0 12244.0 Buy
      		440,421 6513 LSE
      09:50:55 12242.0 7 AT 12242.0 12244.0 Sell
      		440,323 6512 LSE
      09:50:38 12238.0 9 AT 12236.0 12238.0 Buy
      		440,316 6511 LSE
      09:50:37 12238.0 50 AT 12238.0 12240.0 Sell
      		440,307 6510 LSE
      09:50:37 12240.0 46 AT 12238.0 12240.0 Buy
      		440,257 6509 LSE
      09:50:37 12238.0 31 AT 12236.0 12238.0 Buy
      		440,211 6508 LSE
      09:50:37 12238.0 49 AT 12236.0 12238.0 Buy
      		440,180 6507 LSE
      09:50:34 12234.0 13 AT 12232.0 12234.0 Buy
      		440,131 6506 LSE
      09:50:34 12234.0 30 AT 12232.0 12234.0 Buy
      		440,118 6505 LSE
      09:50:34 12234.0 82 AT 12232.0 12234.0 Buy
      		440,088 6504 LSE
      09:50:24 12236.0 76 AT 12232.0 12236.0 Buy
      		440,006 6503 LSE
      09:50:24 12236.0 21 AT 12232.0 12236.0 Buy
      		439,930 6502 LSE
      09:50:18 12242.0 41 AT 12242.0 12244.0 Sell
      		439,909 6501 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      DBI
      275C
      iNAV db xtrackers MSCI W...
      FX
      PLNQAR
      PLN vs QAR
      TSX
      BPO.PR.T
      Brookfield Office Proper...
      DBI
      4QAZ
      iNAV DB X TRACKER MSCI A...
      Delayed Upgrade Clock