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
      68,858.13
      1.39%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      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 2451 - 2401 (04:37-04:32)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      04:37:10 12318.0 1 AT 12316.0 12318.0 Buy
      		295,536 2451 LSE
      04:37:10 12318.0 19 AT 12316.0 12318.0 Buy
      		295,535 2450 LSE
      04:37:10 12318.0 5 AT 12316.0 12318.0 Buy
      		295,516 2449 LSE
      04:36:26 12314.0 91 AT 12310.0 12314.0 Buy
      		295,511 2448 LSE
      04:36:26 12314.0 31 AT 12310.0 12314.0 Buy
      		295,420 2447 LSE
      04:36:26 12312.0 25 AT 12308.0 12312.0 Buy
      		295,389 2446 LSE
      04:36:26 12312.0 82 AT 12308.0 12312.0 Buy
      		295,364 2445 LSE
      04:36:23 12314.0 25 AT 12314.0 12316.0 Sell
      		295,282 2444 LSE
      04:36:23 12314.0 15 AT 12314.0 12316.0 Sell
      		295,257 2443 LSE
      04:36:23 12318.0 4 AT 12318.0 12320.0 Sell
      		295,242 2442 LSE
      04:36:23 12318.0 32 AT 12318.0 12320.0 Sell
      		295,238 2441 LSE
      04:36:23 12318.0 42 AT 12318.0 12320.0 Sell
      		295,206 2440 LSE
      04:36:23 12318.0 16 AT 12318.0 12320.0 Sell
      		295,164 2439 LSE
      04:36:23 12318.0 13 AT 12318.0 12320.0 Sell
      		295,148 2438 LSE
      04:36:23 12318.0 37 AT 12318.0 12320.0 Sell
      		295,135 2437 LSE
      04:36:19 12318.0 201 AT 12318.0 12320.0 Sell
      		295,098 2436 LSE
      04:36:19 12318.0 35 AT 12318.0 12320.0 Sell
      		294,897 2435 LSE
      04:35:58 12320.0 54 AT 12316.0 12320.0 Buy
      		294,862 2434 LSE
      04:35:44 12318.0 22 AT 12318.0 12322.0 Sell
      		294,808 2433 LSE
      04:35:19 12314.0 40 AT 12314.0 12318.0 Sell
      		294,786 2432 LSE
      04:35:19 12314.0 2 AT 12312.0 12314.0 Buy
      		294,746 2431 LSE
      04:35:19 12314.0 28 AT 12312.0 12314.0 Buy
      		294,744 2430 LSE
      04:35:15 12312.0 53 AT 12308.0 12312.0 Buy
      		294,716 2429 LSE
      04:35:15 12312.0 29 AT 12308.0 12312.0 Buy
      		294,663 2428 LSE
      04:35:02 12310.0 33 AT 12308.0 12310.0 Buy
      		294,634 2427 LSE
      04:35:01 12310.0 10 AT 12308.0 12310.0 Buy
      		294,601 2426 LSE
      04:35:01 12310.0 39 AT 12308.0 12310.0 Buy
      		294,591 2425 LSE
      04:34:52 12308.0 26 O 12308.0 12310.0 Sell
      		294,552 2424 LSE
      04:34:29 12310.0 13 AT 12308.0 12310.0 Buy
      		294,526 2423 LSE
      04:34:29 12310.0 101 AT 12308.0 12310.0 Buy
      		294,513 2422 LSE
      04:34:28 12308.0 27 O 12308.0 12310.0 Sell
      		294,412 2421 LSE
      04:34:28 12308.0 79 AT 12308.0 12310.0 Sell
      		294,385 2420 LSE
      04:34:28 12308.0 42 AT 12306.0 12308.0 Buy
      		294,306 2419 LSE
      04:34:28 12308.0 78 AT 12306.0 12308.0 Buy
      		294,264 2418 LSE
      04:34:28 12308.0 51 AT 12306.0 12308.0 Buy
      		294,186 2417 LSE
      04:34:28 12308.0 150 AT 12306.0 12308.0 Buy
      		294,135 2416 LSE
      04:34:28 12308.0 40 AT 12306.0 12308.0 Buy
      		293,985 2415 LSE
      04:34:28 12308.0 11 AT 12306.0 12308.0 Buy
      		293,945 2414 LSE
      04:33:48 12307.54 14 O 12306.0 12308.0 Buy
      		293,934 2413 LSE
      04:33:45 12306.0 27 O 12306.0 12308.0 Sell
      		293,920 2412 LSE
      04:33:44 12306.0 342 AT 12306.0 12308.0 Sell
      		293,893 2411 LSE
      04:33:44 12307.0 2310 AT 12306.0 12308.0
      		293,551 2410 LSE
      04:33:32 12306.0 12 AT 12306.0 12308.0 Sell
      		291,241 2409 LSE
      04:33:32 12306.0 47 AT 12304.0 12306.0 Buy
      		291,229 2408 LSE
      04:33:32 12306.0 77 AT 12304.0 12306.0 Buy
      		291,182 2407 LSE
      04:33:32 12306.0 37 AT 12304.0 12306.0 Buy
      		291,105 2406 LSE
      04:33:32 12306.0 25 AT 12304.0 12306.0 Buy
      		291,068 2405 LSE
      04:33:32 12306.0 38 AT 12304.0 12306.0 Buy
      		291,043 2404 LSE
      04:32:58 12306.0 34 AT 12306.0 12308.0 Sell
      		291,005 2403 LSE
      04:32:30 12306.0 3 AT 12306.0 12312.0 Sell
      		290,971 2402 LSE
      04:32:30 12308.0 44 AT 12308.0 12312.0 Sell
      		290,968 2401 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      P1IK83
      BNP Paribas Issuance
      BIT
      F36298
      Vontobel Financial Produ...
      ASX
      ZEROA
      Zeta Resources
      EU
      MLITN
      Italy Innovazioni
      BIT
      F06653
      Vontobel Financial Produ...
      BIT
      F33717
      Vontobel Financial Produ...
      DBI
      I1SS
      Xtr EUR Corporate Bond S...
      COIN
      CSPRUSD
      Casper
      AMEX
      DUKZ
      Ocean Park Diversified I...
      TSX
      ARE.DB.C
      Aecon
      TG
      44Y
      eXp World
      NASDAQ
      ZCFJCX
      Icp Group Pe Iii
      Delayed Upgrade Clock