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
      68,720.60
      1.19%
      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 4051 - 4001 (06:52-06:48)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      06:52:28 12327.078 2 O 12324.0 12328.0 Buy
      		355,328 4051 LSE
      06:51:00 12324.0 22 AT 12320.0 12324.0 Buy
      		355,326 4050 LSE
      06:51:00 12324.0 35 AT 12320.0 12324.0 Buy
      		355,304 4049 LSE
      06:50:43 12321.36 40 O 12320.0 12324.0 Sell
      		355,269 4048 LSE
      06:50:26 12322.0 58 AT 12322.0 12324.0 Sell
      		355,229 4047 LSE
      06:50:26 12322.0 47 AT 12320.0 12322.0 Buy
      		355,171 4046 LSE
      06:50:18 12320.0 12 AT 12320.0 12322.0 Sell
      		355,124 4045 LSE
      06:50:18 12320.0 12 AT 12320.0 12322.0 Sell
      		355,112 4044 LSE
      06:50:18 12320.0 47 AT 12318.0 12320.0 Buy
      		355,100 4043 LSE
      06:50:15 12318.0 55 AT 12318.0 12320.0 Sell
      		355,053 4042 LSE
      06:50:15 12318.0 16 AT 12318.0 12320.0 Sell
      		354,998 4041 LSE
      06:50:15 12318.0 50 AT 12318.0 12320.0 Sell
      		354,982 4040 LSE
      06:50:15 12318.0 65 AT 12318.0 12320.0 Sell
      		354,932 4039 LSE
      06:50:15 12318.0 9 AT 12316.0 12318.0 Buy
      		354,867 4038 LSE
      06:50:15 12318.0 49 AT 12316.0 12318.0 Buy
      		354,858 4037 LSE
      06:49:59 12318.0 13 AT 12318.0 12322.0 Sell
      		354,809 4036 LSE
      06:49:59 12318.0 51 AT 12318.0 12322.0 Sell
      		354,796 4035 LSE
      06:49:57 12320.0 13 AT 12320.0 12322.0 Sell
      		354,745 4034 LSE
      06:49:57 12320.0 13 AT 12320.0 12322.0 Sell
      		354,732 4033 LSE
      06:49:57 12320.0 29 AT 12320.0 12322.0 Sell
      		354,719 4032 LSE
      06:49:57 12320.0 116 AT 12320.0 12322.0 Sell
      		354,690 4031 LSE
      06:49:55 12322.0 52 AT 12322.0 12324.0 Sell
      		354,574 4030 LSE
      06:49:55 12322.0 28 AT 12322.0 12324.0 Sell
      		354,522 4029 LSE
      06:49:55 12322.0 15 AT 12322.0 12324.0 Sell
      		354,494 4028 LSE
      06:49:55 12322.0 13 AT 12322.0 12324.0 Sell
      		354,479 4027 LSE
      06:49:55 12322.0 84 AT 12322.0 12324.0 Sell
      		354,466 4026 LSE
      06:49:52 12324.0 13 AT 12324.0 12326.0 Sell
      		354,382 4025 LSE
      06:49:52 12324.0 2 AT 12322.0 12324.0 Buy
      		354,369 4024 LSE
      06:49:52 12324.0 13 AT 12322.0 12324.0 Buy
      		354,367 4023 LSE
      06:49:49 12322.0 11 AT 12322.0 12326.0 Sell
      		354,354 4022 LSE
      06:49:49 12322.0 13 AT 12322.0 12326.0 Sell
      		354,343 4021 LSE
      06:49:49 12324.0 41 AT 12320.0 12324.0 Buy
      		354,330 4020 LSE
      06:49:49 12322.0 13 AT 12322.0 12324.0 Sell
      		354,289 4019 LSE
      06:49:49 12324.0 16 AT 12322.0 12324.0 Buy
      		354,276 4018 LSE
      06:49:49 12324.0 58 AT 12322.0 12324.0 Buy
      		354,260 4017 LSE
      06:49:49 12324.0 84 AT 12322.0 12324.0 Buy
      		354,202 4016 LSE
      06:49:49 12324.0 35 AT 12322.0 12324.0 Buy
      		354,118 4015 LSE
      06:49:22 12320.04 1328 O 12320.0 12324.0 Sell
      		354,083 4014 LSE
      06:49:05 12322.0 30 AT 12320.0 12322.0 Buy
      		352,755 4013 LSE
      06:49:05 12322.0 15 AT 12322.0 12324.0 Sell
      		352,725 4012 LSE
      06:49:05 12322.0 36 AT 12322.0 12324.0 Sell
      		352,710 4011 LSE
      06:48:56 12322.0 177 O 12320.0 12324.0
      		352,674 4010 LSE
      06:48:55 12322.0 9 AT 12322.0 12324.0 Sell
      		352,497 4009 LSE
      06:48:44 12322.0 9 AT 12322.0 12324.0 Sell
      		352,488 4008 LSE
      06:48:44 12322.0 17 AT 12322.0 12324.0 Sell
      		352,479 4007 LSE
      06:48:44 12322.0 9 AT 12322.0 12324.0 Sell
      		352,462 4006 LSE
      06:48:44 12322.0 9 AT 12322.0 12324.0 Sell
      		352,453 4005 LSE
      06:48:12 12324.0 31 AT 12320.0 12324.0 Buy
      		352,444 4004 LSE
      06:48:12 12324.0 15 AT 12324.0 12326.0 Sell
      		352,413 4003 LSE
      06:48:12 12324.0 3 AT 12324.0 12326.0 Sell
      		352,398 4002 LSE
      06:48:09 12326.0 6 AT 12324.0 12326.0 Buy
      		352,395 4001 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      COIN
      INSKRW
      Insolar
      HITB
      SEELEBTC
      SeeleToken
      COIN
      YFETHUSD
      YFEthereum
      NASDAQ
      ZBOAAX
      New Mountain Partners Vii
      NASDAQ
      ABHLXXX
      Citigroup Global Markets...
      KOSPI
      610041
      ETNh 41
      MRTX
      THOBTC
      Athero
      Delayed Upgrade Clock