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
      68,927.94
      1.49%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      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 1101 - 1051 (03:33-03:31)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      03:33:35 12300.0 31 AT 12296.0 12300.0 Buy
      		231,875 1101 LSE
      03:33:35 12300.0 60 AT 12296.0 12300.0 Buy
      		231,844 1100 LSE
      03:33:35 12300.0 37 AT 12296.0 12300.0 Buy
      		231,784 1099 LSE
      03:33:32 12304.92 50 O 12296.0 12302.0 Buy
      		231,747 1098 LSE
      03:33:31 12302.0 12 AT 12302.0 12304.0 Sell
      		231,697 1097 LSE
      03:33:31 12304.0 3 AT 12304.0 12306.0 Sell
      		231,685 1096 LSE
      03:33:23 12306.0 37 AT 12304.0 12306.0 Buy
      		231,682 1095 LSE
      03:32:57 12304.0 13 AT 12302.0 12304.0 Buy
      		231,645 1094 LSE
      03:32:51 12302.0 3 AT 12302.0 12306.0 Sell
      		231,632 1093 LSE
      03:32:51 12302.0 3 AT 12302.0 12306.0 Sell
      		231,629 1092 LSE
      03:32:51 12302.0 9 AT 12302.0 12306.0 Sell
      		231,626 1091 LSE
      03:32:51 12302.0 53 AT 12302.0 12306.0 Sell
      		231,617 1090 LSE
      03:32:51 12302.0 13 AT 12302.0 12306.0 Sell
      		231,564 1089 LSE
      03:32:51 12302.0 12 AT 12302.0 12306.0 Sell
      		231,551 1088 LSE
      03:32:51 12302.0 60 AT 12302.0 12306.0 Sell
      		231,539 1087 LSE
      03:32:38 12306.0 4 AT 12304.0 12306.0 Buy
      		231,479 1086 LSE
      03:32:38 12306.0 20 AT 12304.0 12306.0 Buy
      		231,475 1085 LSE
      03:32:37 12306.0 10 AT 12304.0 12306.0 Buy
      		231,455 1084 LSE
      03:32:37 12306.0 6 AT 12304.0 12306.0 Buy
      		231,445 1083 LSE
      03:32:37 12306.0 34 AT 12304.0 12306.0 Buy
      		231,439 1082 LSE
      03:32:25 12306.0 16 AT 12306.0 12308.0 Sell
      		231,405 1081 LSE
      03:32:25 12306.0 26 AT 12306.0 12308.0 Sell
      		231,389 1080 LSE
      03:32:23 12306.0 26 AT 12304.0 12306.0 Buy
      		231,363 1079 LSE
      03:32:23 12306.0 24 AT 12304.0 12306.0 Buy
      		231,337 1078 LSE
      03:32:23 12306.0 60 AT 12306.0 12308.0 Sell
      		231,313 1077 LSE
      03:32:23 12306.0 5 AT 12306.0 12308.0 Sell
      		231,253 1076 LSE
      03:32:23 12306.0 3 AT 12306.0 12308.0 Sell
      		231,248 1075 LSE
      03:32:10 12306.0 1 AT 12306.0 12308.0 Sell
      		231,245 1074 LSE
      03:32:10 12306.0 13 AT 12306.0 12308.0 Sell
      		231,244 1073 LSE
      03:32:10 12306.0 5 AT 12306.0 12308.0 Sell
      		231,231 1072 LSE
      03:32:10 12306.0 4 AT 12306.0 12308.0 Sell
      		231,226 1071 LSE
      03:32:10 12306.0 13 AT 12306.0 12308.0 Sell
      		231,222 1070 LSE
      03:32:10 12304.0 24 AT 12304.0 12308.0 Sell
      		231,209 1069 LSE
      03:32:10 12304.0 13 AT 12304.0 12308.0 Sell
      		231,185 1068 LSE
      03:32:10 12306.0 5 AT 12306.0 12308.0 Sell
      		231,172 1067 LSE
      03:32:10 12306.0 4 AT 12306.0 12308.0 Sell
      		231,167 1066 LSE
      03:32:10 12306.0 13 AT 12306.0 12308.0 Sell
      		231,163 1065 LSE
      03:32:10 12306.0 85 AT 12306.0 12308.0 Sell
      		231,150 1064 LSE
      03:32:10 12306.0 35 AT 12306.0 12308.0 Sell
      		231,065 1063 LSE
      03:32:10 12307.0 1319 AT 12306.0 12308.0
      		231,030 1062 LSE
      03:32:01 12302.0 7 AT 12300.0 12302.0 Buy
      		229,711 1061 LSE
      03:32:01 12302.0 40 AT 12300.0 12302.0 Buy
      		229,704 1060 LSE
      03:31:57 12300.0 21 AT 12298.0 12300.0 Buy
      		229,664 1059 LSE
      03:31:57 12300.0 31 AT 12298.0 12300.0 Buy
      		229,643 1058 LSE
      03:31:57 12298.0 26 AT 12298.0 12302.0 Sell
      		229,612 1057 LSE
      03:31:56 12298.0 1 AT 12298.0 12302.0 Sell
      		229,586 1056 LSE
      03:31:56 12304.0 17 AT 12304.0 12308.0 Sell
      		229,585 1055 LSE
      03:31:56 12304.0 15 AT 12304.0 12308.0 Sell
      		229,568 1054 LSE
      03:31:56 12304.0 8 AT 12304.0 12308.0 Sell
      		229,553 1053 LSE
      03:31:56 12304.0 7 AT 12304.0 12308.0 Sell
      		229,545 1052 LSE
      03:31:56 12304.0 20 AT 12304.0 12308.0 Sell
      		229,538 1051 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      NYSE
      OSCR
      Oscar Health
      TSX
      DRR.UN
      Dream Residential Real E...
      BIT
      F34579
      Vontobel Financial Produ...
      UNSW3
      ALIETH
      Artificial Liquid Intelligence T
      NASDAQ
      ABEKAXX
      Citigroup Global Markets...
      NASDAQ
      ABFEAXX
      Citigroup Global Markets...
      Delayed Upgrade Clock