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
      68,192.31
      0.41%
      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 5051 - 5001 (09:55-09:53)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      09:55:41 12124.0 6 AT 12122.0 12124.0 Buy
      		383,120 5051 LSE
      09:55:40 12124.0 9 AT 12122.0 12124.0 Buy
      		383,114 5050 LSE
      09:55:40 12124.0 15 AT 12124.0 12126.0 Sell
      		383,105 5049 LSE
      09:55:40 12124.0 7 AT 12124.0 12128.0 Sell
      		383,090 5048 LSE
      09:55:40 12124.0 74 AT 12124.0 12128.0 Sell
      		383,083 5047 LSE
      09:55:40 12124.0 54 AT 12124.0 12128.0 Sell
      		383,009 5046 LSE
      09:55:40 12124.0 15 AT 12124.0 12128.0 Sell
      		382,955 5045 LSE
      09:55:40 12126.0 24 AT 12124.0 12126.0 Buy
      		382,940 5044 LSE
      09:55:40 12124.0 103 AT 12122.0 12124.0 Buy
      		382,916 5043 LSE
      09:55:40 12124.0 47 AT 12124.0 12126.0 Sell
      		382,813 5042 LSE
      09:55:30 12126.0 41 AT 12126.0 12130.0 Sell
      		382,766 5041 LSE
      09:55:30 12126.0 54 AT 12126.0 12130.0 Sell
      		382,725 5040 LSE
      09:55:30 12126.0 16 AT 12126.0 12130.0 Sell
      		382,671 5039 LSE
      09:55:30 12128.0 54 AT 12126.0 12128.0 Buy
      		382,655 5038 LSE
      09:55:21 12126.0 25 AT 12122.0 12126.0 Buy
      		382,601 5037 LSE
      09:55:20 12122.0 5 AT 12122.0 12126.0 Sell
      		382,576 5036 LSE
      09:55:19 12124.0 50 AT 12124.0 12128.0 Sell
      		382,571 5035 LSE
      09:55:18 12124.0 1 AT 12122.0 12124.0 Buy
      		382,521 5034 LSE
      09:55:18 12124.0 28 AT 12122.0 12124.0 Buy
      		382,520 5033 LSE
      09:55:18 12124.0 54 AT 12122.0 12124.0 Buy
      		382,492 5032 LSE
      09:55:09 12122.0 24 AT 12120.0 12122.0 Buy
      		382,438 5031 LSE
      09:55:09 12120.0 100 AT 12118.0 12120.0 Buy
      		382,414 5030 LSE
      09:55:09 12120.0 50 AT 12120.0 12122.0 Sell
      		382,314 5029 LSE
      09:55:09 12120.0 96 AT 12118.0 12120.0 Buy
      		382,264 5028 LSE
      09:55:09 12120.0 54 AT 12120.0 12122.0 Sell
      		382,168 5027 LSE
      09:55:09 12120.0 130 AT 12118.0 12120.0 Buy
      		382,114 5026 LSE
      09:55:08 12120.0 130 AT 12118.0 12120.0 Buy
      		381,984 5025 LSE
      09:55:08 12122.0 39 AT 12122.0 12124.0 Sell
      		381,854 5024 LSE
      09:55:06 12124.0 1 AT 12122.0 12124.0 Buy
      		381,815 5023 LSE
      09:54:46 12124.0 25 AT 12122.0 12124.0 Buy
      		381,814 5022 LSE
      09:54:46 12124.0 54 AT 12122.0 12124.0 Buy
      		381,789 5021 LSE
      09:54:46 12122.0 55 AT 12122.0 12126.0 Sell
      		381,735 5020 LSE
      09:54:39 12124.0 15 AT 12120.0 12124.0 Buy
      		381,680 5019 LSE
      09:54:27 12118.0 4 AT 12118.0 12122.0 Sell
      		381,665 5018 LSE
      09:54:26 12120.0 28 AT 12118.0 12120.0 Buy
      		381,661 5017 LSE
      09:54:26 12120.0 47 AT 12120.0 12122.0 Sell
      		381,633 5016 LSE
      09:54:17 12118.0 35 AT 12118.0 12122.0 Sell
      		381,586 5015 LSE
      09:54:17 12120.0 50 AT 12120.0 12124.0 Sell
      		381,551 5014 LSE
      09:54:16 12120.0 7 AT 12118.0 12120.0 Buy
      		381,501 5013 LSE
      09:54:16 12118.0 24 AT 12116.0 12118.0 Buy
      		381,494 5012 LSE
      09:54:16 12118.0 1 AT 12116.0 12118.0 Buy
      		381,470 5011 LSE
      09:54:12 12116.0 15 AT 12116.0 12118.0 Sell
      		381,469 5010 LSE
      09:54:04 12118.0 29 AT 12116.0 12118.0 Buy
      		381,454 5009 LSE
      09:53:59 12116.0 26 AT 12116.0 12118.0 Sell
      		381,425 5008 LSE
      09:53:59 12116.0 50 AT 12116.0 12118.0 Sell
      		381,399 5007 LSE
      09:53:58 12114.92 80 O 12114.0 12118.0 Sell
      		381,349 5006 LSE
      09:53:42 12116.0 28 AT 12116.0 12118.0 Sell
      		381,269 5005 LSE
      09:53:42 12118.0 27 AT 12114.0 12118.0 Buy
      		381,241 5004 LSE
      09:53:42 12118.0 71 AT 12114.0 12118.0 Buy
      		381,214 5003 LSE
      09:53:33 12118.0 54 AT 12116.0 12118.0 Buy
      		381,143 5002 LSE
      09:53:20 12114.0 29 AT 12112.0 12114.0 Buy
      		381,089 5001 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      TSX
      KEI
      Kolibri Global Energy
      NASDAQ
      LSTR
      Landstar System
      Delayed Upgrade Clock