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
      68,850.00
      1.38%
      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 3901 - 3851 (06:28-06:22)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      06:28:34 12328.0 17 AT 12324.0 12328.0 Buy
      		349,556 3901 LSE
      06:28:32 12328.0 190 O 12324.0 12328.0 Buy
      		349,539 3900 LSE
      06:28:32 12328.0 190 O 12324.0 12328.0 Buy
      		349,349 3899 LSE
      06:28:27 12326.0 31 AT 12326.0 12330.0 Sell
      		349,159 3898 LSE
      06:28:27 12326.0 54 AT 12326.0 12330.0 Sell
      		349,128 3897 LSE
      06:28:27 12326.0 50 AT 12326.0 12330.0 Sell
      		349,074 3896 LSE
      06:28:27 12326.0 41 AT 12326.0 12330.0 Sell
      		349,024 3895 LSE
      06:28:27 12328.0 60 AT 12328.0 12330.0 Sell
      		348,983 3894 LSE
      06:28:27 12328.0 37 AT 12326.0 12328.0 Buy
      		348,923 3893 LSE
      06:28:27 12328.0 10 AT 12326.0 12328.0 Buy
      		348,886 3892 LSE
      06:28:27 12326.0 11 AT 12324.0 12326.0 Buy
      		348,876 3891 LSE
      06:28:27 12326.0 77 AT 12324.0 12326.0 Buy
      		348,865 3890 LSE
      06:28:27 12326.0 37 AT 12324.0 12326.0 Buy
      		348,788 3889 LSE
      06:27:43 12324.0 17 AT 12322.0 12324.0 Buy
      		348,751 3888 LSE
      06:27:43 12324.0 23 AT 12322.0 12324.0 Buy
      		348,734 3887 LSE
      06:27:43 12324.0 40 AT 12324.0 12326.0 Sell
      		348,711 3886 LSE
      06:27:13 12326.964 20 O 12326.0 12330.0 Sell
      		348,671 3885 LSE
      06:27:10 12328.0 47 AT 12326.0 12328.0 Buy
      		348,651 3884 LSE
      06:26:47 12326.0 15 AT 12326.0 12330.0 Sell
      		348,604 3883 LSE
      06:26:40 12327.607 35 O 12324.0 12330.0 Buy
      		348,589 3882 LSE
      06:25:52 12328.0 18 AT 12328.0 12330.0 Sell
      		348,554 3881 LSE
      06:25:52 12328.0 16 AT 12328.0 12330.0 Sell
      		348,536 3880 LSE
      06:25:50 12328.0 1 O 12328.0 12332.0 Sell
      		348,520 3879 LSE
      06:25:26 12328.96 10 O 12328.0 12332.0 Sell
      		348,519 3878 LSE
      06:25:05 12330.0 34 AT 12328.0 12330.0 Buy
      		348,509 3877 LSE
      06:24:48 12326.0 40 AT 12324.0 12326.0 Buy
      		348,475 3876 LSE
      06:24:48 12326.0 18 AT 12324.0 12326.0 Buy
      		348,435 3875 LSE
      06:24:48 12326.0 17 AT 12324.0 12326.0 Buy
      		348,417 3874 LSE
      06:24:45 12322.0 4 AT 12322.0 12326.0 Sell
      		348,400 3873 LSE
      06:24:45 12322.0 41 AT 12322.0 12326.0 Sell
      		348,396 3872 LSE
      06:24:45 12322.0 14 AT 12322.0 12326.0 Sell
      		348,355 3871 LSE
      06:24:38 12322.92 23 O 12322.0 12326.0 Sell
      		348,341 3870 LSE
      06:24:22 12324.0 17 AT 12322.0 12324.0 Buy
      		348,318 3869 LSE
      06:24:22 12324.0 47 AT 12322.0 12324.0 Buy
      		348,301 3868 LSE
      06:24:13 12324.0 18 AT 12324.0 12326.0 Sell
      		348,254 3867 LSE
      06:24:13 12324.0 10 AT 12324.0 12326.0 Sell
      		348,236 3866 LSE
      06:24:13 12324.0 40 AT 12322.0 12324.0 Buy
      		348,226 3865 LSE
      06:23:25 12320.0 10 AT 12320.0 12322.0 Sell
      		348,186 3864 LSE
      06:23:25 12322.0 22 AT 12320.0 12322.0 Buy
      		348,176 3863 LSE
      06:23:25 12322.0 15 AT 12320.0 12322.0 Buy
      		348,154 3862 LSE
      06:23:23 12320.0 52 AT 12320.0 12324.0 Sell
      		348,139 3861 LSE
      06:23:23 12322.592 85 O 12320.0 12324.0 Buy
      		348,087 3860 LSE
      06:23:18 12318.0 14 O 12316.0 12322.0 Sell
      		348,002 3859 LSE
      06:23:18 12318.0 16 AT 12316.0 12318.0 Buy
      		347,988 3858 LSE
      06:22:16 12314.0 25 AT 12314.0 12316.0 Sell
      		347,972 3857 LSE
      06:22:11 12316.0 61 O 12314.0 12316.0 Buy
      		347,947 3856 LSE
      06:22:11 12316.0 61 O 12314.0 12316.0 Buy
      		347,886 3855 LSE
      06:22:11 12314.0 43 AT 12312.0 12314.0 Buy
      		347,825 3854 LSE
      06:22:11 12314.0 1 AT 12312.0 12314.0 Buy
      		347,782 3853 LSE
      06:22:11 12314.0 1 AT 12312.0 12314.0 Buy
      		347,781 3852 LSE
      06:22:11 12314.0 12 AT 12312.0 12314.0 Buy
      		347,780 3851 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      NYSE
      CEL
      Cellcom Israel
      AMEX
      KCSH
      Kraneshares Sustainable ...
      BIT
      I10335
      IT0005604704 20241202 45
      NASDAQ
      ZBIMZX
      Kennedy Wilson Real Esta...
      TSX
      PPL.PR.I
      Pembina Pipeline
      NASDAQ
      CARM
      Carisma Therapeutics
      TG
      MCK
      McKesson
      Delayed Upgrade Clock