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 2851 - 2801 (04:59-04:58)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      04:59:55 12310.0 7 AT 12310.0 12314.0 Sell
      		308,499 2851 LSE
      04:59:55 12312.0 17 AT 12312.0 12314.0 Sell
      		308,492 2850 LSE
      04:59:46 12310.0 12 AT 12310.0 12312.0 Sell
      		308,475 2849 LSE
      04:59:45 12310.0 17 AT 12310.0 12314.0 Sell
      		308,463 2848 LSE
      04:59:45 12310.0 15 AT 12310.0 12314.0 Sell
      		308,446 2847 LSE
      04:59:45 12310.0 59 AT 12310.0 12314.0 Sell
      		308,431 2846 LSE
      04:59:45 12310.0 17 AT 12310.0 12314.0 Sell
      		308,372 2845 LSE
      04:59:45 12310.0 100 AT 12310.0 12314.0 Sell
      		308,355 2844 LSE
      04:59:45 12310.0 17 AT 12310.0 12314.0 Sell
      		308,255 2843 LSE
      04:59:45 12310.0 16 AT 12310.0 12314.0 Sell
      		308,238 2842 LSE
      04:59:45 12310.0 50 AT 12310.0 12314.0 Sell
      		308,222 2841 LSE
      04:59:45 12310.0 17 AT 12310.0 12314.0 Sell
      		308,172 2840 LSE
      04:59:45 12310.0 8 AT 12310.0 12314.0 Sell
      		308,155 2839 LSE
      04:59:45 12310.0 59 AT 12310.0 12314.0 Sell
      		308,147 2838 LSE
      04:59:45 12310.0 50 AT 12310.0 12314.0 Sell
      		308,088 2837 LSE
      04:59:45 12312.0 38 AT 12310.0 12312.0 Buy
      		308,038 2836 LSE
      04:59:45 12312.0 60 AT 12312.0 12314.0 Sell
      		308,000 2835 LSE
      04:59:45 12312.0 65 AT 12310.0 12312.0 Buy
      		307,940 2834 LSE
      04:59:45 12312.0 100 AT 12310.0 12312.0 Buy
      		307,875 2833 LSE
      04:59:45 12312.0 10 AT 12310.0 12312.0 Buy
      		307,775 2832 LSE
      04:59:45 12312.0 54 AT 12308.0 12312.0 Buy
      		307,765 2831 LSE
      04:59:45 12312.0 24 AT 12308.0 12312.0 Buy
      		307,711 2830 LSE
      04:59:45 12310.0 15 AT 12308.0 12310.0 Buy
      		307,687 2829 LSE
      04:59:45 12310.0 106 AT 12308.0 12310.0 Buy
      		307,672 2828 LSE
      04:59:45 12310.0 14 AT 12308.0 12310.0 Buy
      		307,566 2827 LSE
      04:59:37 12310.0 56 AT 12310.0 12312.0 Sell
      		307,552 2826 LSE
      04:59:37 12310.0 34 AT 12308.0 12312.0
      		307,496 2825 LSE
      04:59:37 12310.0 482 AT 12308.0 12310.0 Buy
      		307,462 2824 LSE
      04:59:37 12310.0 92 AT 12308.0 12312.0
      		306,980 2823 LSE
      04:59:37 12310.0 68 AT 12308.0 12310.0 Buy
      		306,888 2822 LSE
      04:59:37 12310.0 450 AT 12308.0 12310.0 Buy
      		306,820 2821 LSE
      04:59:37 12310.0 32 AT 12308.0 12310.0 Buy
      		306,370 2820 LSE
      04:59:37 12310.0 60 AT 12308.0 12310.0 Buy
      		306,338 2819 LSE
      04:59:17 12308.0 6 AT 12308.0 12310.0 Sell
      		306,278 2818 LSE
      04:59:08 12308.0 20 AT 12306.0 12308.0 Buy
      		306,272 2817 LSE
      04:59:08 12308.0 41 AT 12308.0 12310.0 Sell
      		306,252 2816 LSE
      04:59:08 12308.0 50 AT 12308.0 12310.0 Sell
      		306,211 2815 LSE
      04:59:08 12308.0 25 AT 12308.0 12310.0 Sell
      		306,161 2814 LSE
      04:59:08 12308.0 3 AT 12308.0 12310.0 Sell
      		306,136 2813 LSE
      04:59:08 12308.0 31 AT 12308.0 12310.0 Sell
      		306,133 2812 LSE
      04:58:47 12310.526 122 O 12310.0 12312.0 Sell
      		306,102 2811 LSE
      04:58:38 12312.0 21 AT 12310.0 12312.0 Buy
      		305,980 2810 LSE
      04:58:38 12312.0 4 AT 12310.0 12312.0 Buy
      		305,959 2809 LSE
      04:58:32 12312.0 21 AT 12310.0 12312.0 Buy
      		305,955 2808 LSE
      04:58:20 12310.0 15 AT 12310.0 12314.0 Sell
      		305,934 2807 LSE
      04:58:20 12312.0 14 AT 12312.0 12314.0 Sell
      		305,919 2806 LSE
      04:58:20 12312.0 18 AT 12312.0 12314.0 Sell
      		305,905 2805 LSE
      04:58:10 12312.0 10 AT 12312.0 12314.0 Sell
      		305,887 2804 LSE
      04:58:10 12312.0 14 AT 12310.0 12312.0 Buy
      		305,877 2803 LSE
      04:58:10 12312.0 25 AT 12310.0 12312.0 Buy
      		305,863 2802 LSE
      04:58:10 12312.0 67 AT 12310.0 12312.0 Buy
      		305,838 2801 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