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
      68,783.08
      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 1601 - 1551 (04:02-04:00)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      04:02:34 12334.0 3 AT 12332.0 12334.0 Buy
      		251,929 1601 LSE
      04:02:34 12334.0 12 AT 12332.0 12334.0 Buy
      		251,926 1600 LSE
      04:02:34 12334.0 45 AT 12334.0 12336.0 Sell
      		251,914 1599 LSE
      04:02:34 12334.0 12 AT 12334.0 12336.0 Sell
      		251,869 1598 LSE
      04:02:25 12336.0 5 AT 12334.0 12336.0 Buy
      		251,857 1597 LSE
      04:02:21 12334.0 51 AT 12332.0 12334.0 Buy
      		251,852 1596 LSE
      04:02:01 12334.0 9 AT 12334.0 12336.0 Sell
      		251,801 1595 LSE
      04:02:01 12334.0 32 AT 12334.0 12336.0 Sell
      		251,792 1594 LSE
      04:01:53 12334.0 2 AT 12334.0 12336.0 Sell
      		251,760 1593 LSE
      04:01:53 12334.0 5 AT 12334.0 12336.0 Sell
      		251,758 1592 LSE
      04:01:53 12334.0 6 AT 12334.0 12336.0 Sell
      		251,753 1591 LSE
      04:01:53 12334.0 57 AT 12332.0 12334.0 Buy
      		251,747 1590 LSE
      04:01:53 12334.0 40 AT 12332.0 12334.0 Buy
      		251,690 1589 LSE
      04:01:52 12334.0 11 AT 12334.0 12336.0 Sell
      		251,650 1588 LSE
      04:01:50 12334.0 11 AT 12334.0 12336.0 Sell
      		251,639 1587 LSE
      04:01:49 12336.0 13 AT 12336.0 12338.0 Sell
      		251,628 1586 LSE
      04:01:46 12336.0 14 AT 12334.0 12336.0 Buy
      		251,615 1585 LSE
      04:01:46 12336.0 33 AT 12334.0 12336.0 Buy
      		251,601 1584 LSE
      04:01:46 12336.0 13 AT 12336.0 12338.0 Sell
      		251,568 1583 LSE
      04:01:36 12334.0 24 O 12334.0 12338.0 Sell
      		251,555 1582 LSE
      04:01:36 12334.0 45 AT 12332.0 12334.0 Buy
      		251,531 1581 LSE
      04:01:17 12330.0 300 AT 12328.0 12330.0 Buy
      		251,486 1580 LSE
      04:01:17 12330.0 50 AT 12328.0 12330.0 Buy
      		251,186 1579 LSE
      04:01:13 12330.0 53 AT 12330.0 12334.0 Sell
      		251,136 1578 LSE
      04:01:13 12330.0 15 AT 12330.0 12334.0 Sell
      		251,083 1577 LSE
      04:01:13 12330.0 51 AT 12330.0 12334.0 Sell
      		251,068 1576 LSE
      04:01:12 12332.0 24 AT 12330.0 12332.0 Buy
      		251,017 1575 LSE
      04:01:12 12332.0 47 AT 12330.0 12332.0 Buy
      		250,993 1574 LSE
      04:01:12 12330.0 14 AT 12328.0 12330.0 Buy
      		250,946 1573 LSE
      04:01:12 12330.0 47 AT 12328.0 12330.0 Buy
      		250,932 1572 LSE
      04:01:12 12330.0 45 AT 12328.0 12330.0 Buy
      		250,885 1571 LSE
      04:01:12 12330.0 31 AT 12328.0 12330.0 Buy
      		250,840 1570 LSE
      04:01:12 12330.0 26 AT 12328.0 12330.0 Buy
      		250,809 1569 LSE
      04:01:03 12328.0 10 AT 12328.0 12330.0 Sell
      		250,783 1568 LSE
      04:01:02 12330.0 2 AT 12328.0 12330.0 Buy
      		250,773 1567 LSE
      04:00:55 12328.0 6 AT 12326.0 12328.0 Buy
      		250,771 1566 LSE
      04:00:50 12326.0 11 AT 12326.0 12328.0 Sell
      		250,765 1565 LSE
      04:00:50 12326.0 29 AT 12326.0 12328.0 Sell
      		250,754 1564 LSE
      04:00:40 12328.0 11 AT 12328.0 12330.0 Sell
      		250,725 1563 LSE
      04:00:40 12328.0 11 AT 12328.0 12330.0 Sell
      		250,714 1562 LSE
      04:00:40 12328.0 33 AT 12328.0 12330.0 Sell
      		250,703 1561 LSE
      04:00:40 12330.0 11 AT 12330.0 12334.0 Sell
      		250,670 1560 LSE
      04:00:35 12332.0 29 AT 12330.0 12332.0 Buy
      		250,659 1559 LSE
      04:00:35 12332.0 11 AT 12332.0 12334.0 Sell
      		250,630 1558 LSE
      04:00:29 12330.653 3 O 12328.0 12332.0 Buy
      		250,619 1557 LSE
      04:00:24 12328.0 9 AT 12328.0 12332.0 Sell
      		250,616 1556 LSE
      04:00:24 12328.0 2 AT 12328.0 12332.0 Sell
      		250,607 1555 LSE
      04:00:24 12328.0 45 AT 12328.0 12330.0 Sell
      		250,605 1554 LSE
      04:00:24 12326.0 45 AT 12326.0 12330.0 Sell
      		250,560 1553 LSE
      04:00:24 12326.0 17 AT 12326.0 12330.0 Sell
      		250,515 1552 LSE
      04:00:24 12326.0 10 AT 12326.0 12330.0 Sell
      		250,498 1551 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