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
      68,180.84
      0.39%
      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 51 - 1 (03:01-03:00)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      03:01:06 12048.0 7 AT 12048.0 12058.0 Sell
      		19,845 51 LSE
      03:01:06 12055.92 16 O 12048.0 12058.0 Buy
      		19,838 50 LSE
      03:01:06 12068.0 50 O 12048.0 12058.0 Buy
      		19,822 49 LSE
      03:01:05 12062.0 11 O 12048.0 12058.0 Buy
      		19,772 48 LSE
      03:01:04 12048.0 2 AT 12048.0 12058.0 Sell
      		19,761 47 LSE
      03:01:04 12048.0 32 AT 12048.0 12058.0 Sell
      		19,759 46 LSE
      03:01:03 12074.0 1 O 12048.0 12058.0 Buy
      		19,727 45 LSE
      03:01:01 12052.0 24 AT 12052.0 12060.0 Sell
      		19,726 44 LSE
      03:01:00 12060.0 10 AT 12050.0 12060.0 Buy
      		19,702 43 LSE
      03:01:00 12058.0 38 AT 12046.0 12058.0 Buy
      		19,692 42 LSE
      03:01:00 12058.0 23 AT 12046.0 12058.0 Buy
      		19,654 41 LSE
      03:01:00 12054.0 90 AT 12054.0 12062.0 Sell
      		19,631 40 LSE
      03:00:57 12056.0 26 AT 12056.0 12060.0 Sell
      		19,541 39 LSE
      03:00:57 12056.0 24 AT 12056.0 12062.0 Sell
      		19,515 38 LSE
      03:00:57 12062.0 26 AT 12056.0 12062.0 Buy
      		19,491 37 LSE
      03:00:57 12060.0 100 AT 12060.0 12062.0 Sell
      		19,465 36 LSE
      03:00:57 12062.0 189 AT 12060.0 12062.0 Buy
      		19,365 35 LSE
      03:00:57 12056.0 100 AT 12056.0 12068.0 Sell
      		19,176 34 LSE
      03:00:54 12058.0 693 AT 12058.0 12068.0 Sell
      		19,076 33 LSE
      03:00:53 12060.0 230 AT 12060.0 12068.0 Sell
      		18,383 32 LSE
      03:00:52 12062.0 3 O 12060.0 12068.0 Sell
      		18,153 31 LSE
      03:00:48 12062.0 3 O 12060.0 12070.0 Sell
      		18,150 30 LSE
      03:00:44 12084.0 2 O 12060.0 12070.0 Buy
      		18,147 29 LSE
      03:00:43 12076.0 2 O 12060.0 12070.0 Buy
      		18,145 28 LSE
      03:00:42 12062.0 25 AT 12062.0 12072.0 Sell
      		18,143 27 LSE
      03:00:42 12062.0 24 AT 12062.0 12072.0 Sell
      		18,118 26 LSE
      03:00:42 12084.0 6 O 12062.0 12072.0 Buy
      		18,094 25 LSE
      03:00:40 12084.0 1 O 12062.0 12072.0 Buy
      		18,088 24 LSE
      03:00:38 12318.0 1 O 12062.0 12072.0 Buy
      		18,087 23 LSE
      03:00:32 12072.0 10 O 12062.0 12072.0 Buy
      		18,086 22 LSE
      03:00:32 12070.0 296 AT 12070.0 12078.0 Sell
      		18,076 21 LSE
      03:00:32 12070.0 150 AT 12070.0 12078.0 Sell
      		17,780 20 LSE
      03:00:31 12076.0 588 AT 12076.0 12084.0 Sell
      		17,630 19 LSE
      03:00:31 12076.0 24 AT 12076.0 12084.0 Sell
      		17,042 18 LSE
      03:00:31 12080.0 1 AT 12080.0 12082.0 Sell
      		17,018 17 LSE
      03:00:31 12080.0 22 AT 12080.0 12082.0 Sell
      		17,017 16 LSE
      03:00:31 12080.0 22 AT 12080.0 12082.0 Sell
      		16,995 15 LSE
      03:00:31 12080.0 45 AT 12080.0 12082.0 Sell
      		16,973 14 LSE
      03:00:31 12080.0 150 AT 12080.0 12086.0 Sell
      		16,928 13 LSE
      03:00:31 12080.0 115 AT 12080.0 12086.0 Sell
      		16,778 12 LSE
      03:00:24 12084.0 8 AT 12080.0 12084.0 Buy
      		16,663 11 LSE
      03:00:24 12084.0 35 AT 12080.0 12084.0 Buy
      		16,655 10 LSE
      03:00:24 12084.0 48 AT 12080.0 12084.0 Buy
      		16,620 9 LSE
      03:00:22 12083.92 8 O 12080.0 12084.0 Buy
      		16,572 8 LSE
      03:00:22 12083.92 19 O 12080.0 12084.0 Buy
      		16,564 7 LSE
      03:00:20 12080.0 135 AT 12080.0 12086.0 Sell
      		16,545 6 LSE
      03:00:20 12080.0 5 AT 12080.0 12086.0 Sell
      		16,410 5 LSE
      03:00:14 12006.0 3 O 12080.0 12086.0 Sell
      		16,405 4 LSE
      03:00:04 12086.0 136 AT 12078.0 12086.0 Buy
      		16,402 3 LSE
      03:00:03 12082.0 2 AT 12070.0 12082.0 Buy
      		16,266 2 LSE
      03:00:03 12080.0 16264 UT 12122.0 12124.0
      		16,264 1 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      NASDAQ
      FALN
      iShares Fallen Angels USD
      NASDAQ
      FGI
      FGI Industries
      TSX
      SLF.PR.J
      Sun Life Financial
      TSX
      BAM.PF.C
      Brookfield Asset Managem...
      TSX
      TF.DB.E
      Timbercreek Financial
      TSX
      9162
      Bleach
      LSE
      KDNC
      Cadence Minerals
      Delayed Upgrade Clock