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
      68,152.53
      0.35%
      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 5001 - 4951 (09:53-09:52)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      09:53:20 12114.0 29 AT 12112.0 12114.0 Buy
      		381,089 5001 LSE
      09:53:20 12114.0 54 AT 12110.0 12114.0 Buy
      		381,060 5000 LSE
      09:53:13 12112.0 23 AT 12110.0 12112.0 Buy
      		381,006 4999 LSE
      09:53:13 12112.0 54 AT 12108.0 12112.0 Buy
      		380,983 4998 LSE
      09:53:11 12108.0 2935 O 12108.0 12112.0 Sell
      		380,929 4997 LSE
      09:53:11 12108.0 7935 O 12108.0 12112.0 Sell
      		377,994 4996 LSE
      09:53:04 12110.0 5 AT 12108.0 12110.0 Buy
      		370,059 4995 LSE
      09:53:00 12108.0 7935 O 12110.0 12114.0 Sell
      		370,054 4994 LSE
      09:52:50 12112.0 27 AT 12108.0 12112.0 Buy
      		362,119 4993 LSE
      09:52:49 12110.0 28 AT 12108.0 12110.0 Buy
      		362,092 4992 LSE
      09:52:40 12108.0 29 AT 12106.0 12108.0 Buy
      		362,064 4991 LSE
      09:52:40 12108.0 54 AT 12106.0 12108.0 Buy
      		362,035 4990 LSE
      09:52:23 12108.0 76 AT 12108.0 12110.0 Sell
      		361,981 4989 LSE
      09:52:23 12108.0 24 AT 12108.0 12110.0 Sell
      		361,905 4988 LSE
      09:52:23 12108.0 23 AT 12106.0 12108.0 Buy
      		361,881 4987 LSE
      09:52:23 12108.0 130 AT 12106.0 12108.0 Buy
      		361,858 4986 LSE
      09:52:23 12108.0 25 AT 12106.0 12108.0 Buy
      		361,728 4985 LSE
      09:52:23 12108.0 51 AT 12106.0 12108.0 Buy
      		361,703 4984 LSE
      09:52:23 12108.0 22 AT 12106.0 12108.0 Buy
      		361,652 4983 LSE
      09:52:23 12108.0 32 AT 12108.0 12110.0 Sell
      		361,630 4982 LSE
      09:52:23 12106.0 38 AT 12106.0 12110.0 Sell
      		361,598 4981 LSE
      09:52:23 12108.0 12 AT 12108.0 12110.0 Sell
      		361,560 4980 LSE
      09:52:23 12108.0 8 AT 12108.0 12110.0 Sell
      		361,548 4979 LSE
      09:52:23 12108.0 22 AT 12108.0 12110.0 Sell
      		361,540 4978 LSE
      09:52:23 12108.0 47 AT 12108.0 12110.0 Sell
      		361,518 4977 LSE
      09:52:23 12108.0 24 AT 12108.0 12110.0 Sell
      		361,471 4976 LSE
      09:52:23 12108.0 68 AT 12108.0 12112.0 Sell
      		361,447 4975 LSE
      09:52:23 12110.0 21 AT 12110.0 12112.0 Sell
      		361,379 4974 LSE
      09:52:23 12110.0 6 AT 12110.0 12112.0 Sell
      		361,358 4973 LSE
      09:52:23 12110.0 15 AT 12110.0 12112.0 Sell
      		361,352 4972 LSE
      09:52:22 12110.0 55 AT 12110.0 12112.0 Sell
      		361,337 4971 LSE
      09:52:22 12110.0 5 AT 12110.0 12112.0 Sell
      		361,282 4970 LSE
      09:52:21 12112.0 54 AT 12108.0 12112.0 Buy
      		361,277 4969 LSE
      09:52:18 12108.92 42 O 12108.0 12112.0 Sell
      		361,223 4968 LSE
      09:52:08 12108.0 36 AT 12108.0 12112.0 Sell
      		361,181 4967 LSE
      09:52:08 12108.0 27 AT 12108.0 12112.0 Sell
      		361,145 4966 LSE
      09:52:08 12108.0 42 AT 12108.0 12112.0 Sell
      		361,118 4965 LSE
      09:52:08 12108.0 34 AT 12108.0 12112.0 Sell
      		361,076 4964 LSE
      09:52:08 12108.0 16 AT 12108.0 12112.0 Sell
      		361,042 4963 LSE
      09:52:08 12110.0 5 AT 12110.0 12112.0 Sell
      		361,026 4962 LSE
      09:52:06 12112.0 26 AT 12108.0 12112.0 Buy
      		361,021 4961 LSE
      09:52:06 12112.0 54 AT 12108.0 12112.0 Buy
      		360,995 4960 LSE
      09:52:06 12108.0 1 AT 12108.0 12112.0 Sell
      		360,941 4959 LSE
      09:52:06 12108.0 40 AT 12108.0 12112.0 Sell
      		360,940 4958 LSE
      09:52:06 12108.0 9 AT 12108.0 12112.0 Sell
      		360,900 4957 LSE
      09:52:05 12110.0 17 AT 12110.0 12112.0 Sell
      		360,891 4956 LSE
      09:52:05 12110.0 17 AT 12110.0 12112.0 Sell
      		360,874 4955 LSE
      09:52:05 12110.0 72 AT 12108.0 12110.0 Buy
      		360,857 4954 LSE
      09:52:05 12110.0 23 AT 12108.0 12110.0 Buy
      		360,785 4953 LSE
      09:52:05 12108.0 15 AT 12106.0 12108.0 Buy
      		360,762 4952 LSE
      09:52:05 12108.0 52 AT 12106.0 12110.0
      		360,747 4951 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      NASDAQ
      FALN
      iShares Fallen Angels USD
      TSX
      PVS.PR.J
      Partners Value Split
      TG
      DQW1
      amsOSRAM
      TSX
      197A
      TAUNS Laboratories
      Delayed Upgrade Clock