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
      68,179.46
      0.39%
      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 5101 - 5051 (09:57-09:55)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      09:57:34 12135.539 165 O 12134.0 12136.0 Buy
      		385,344 5101 LSE
      09:57:28 12134.0 15 AT 12134.0 12138.0 Sell
      		385,179 5100 LSE
      09:57:27 12136.0 23 AT 12134.0 12136.0 Buy
      		385,164 5099 LSE
      09:57:27 12132.0 32 AT 12132.0 12136.0 Sell
      		385,141 5098 LSE
      09:57:27 12132.0 18 AT 12132.0 12136.0 Sell
      		385,109 5097 LSE
      09:57:27 12132.0 9 AT 12132.0 12136.0 Sell
      		385,091 5096 LSE
      09:57:27 12134.0 13 AT 12134.0 12136.0 Sell
      		385,082 5095 LSE
      09:57:27 12134.0 21 AT 12132.0 12134.0 Buy
      		385,069 5094 LSE
      09:57:27 12134.0 23 AT 12132.0 12134.0 Buy
      		385,048 5093 LSE
      09:57:23 12132.0 27 AT 12132.0 12134.0 Sell
      		385,025 5092 LSE
      09:57:23 12134.0 100 AT 12132.0 12134.0 Buy
      		384,998 5091 LSE
      09:57:23 12134.0 54 AT 12132.0 12134.0 Buy
      		384,898 5090 LSE
      09:57:23 12134.0 50 AT 12132.0 12134.0 Buy
      		384,844 5089 LSE
      09:57:02 12130.0 20 AT 12130.0 12132.0 Sell
      		384,794 5088 LSE
      09:57:02 12130.0 33 AT 12130.0 12132.0 Sell
      		384,774 5087 LSE
      09:57:02 12130.0 29 AT 12130.0 12132.0 Sell
      		384,741 5086 LSE
      09:57:02 12130.0 62 AT 12130.0 12132.0 Sell
      		384,712 5085 LSE
      09:57:02 12130.0 74 AT 12130.0 12134.0 Sell
      		384,650 5084 LSE
      09:57:02 12130.0 39 AT 12130.0 12134.0 Sell
      		384,576 5083 LSE
      09:57:02 12130.0 37 AT 12130.0 12134.0 Sell
      		384,537 5082 LSE
      09:57:02 12130.0 10 AT 12130.0 12134.0 Sell
      		384,500 5081 LSE
      09:57:02 12130.0 54 AT 12130.0 12134.0 Sell
      		384,490 5080 LSE
      09:57:01 12132.0 18 AT 12132.0 12134.0 Sell
      		384,436 5079 LSE
      09:57:01 12132.0 19 AT 12132.0 12134.0 Sell
      		384,418 5078 LSE
      09:57:01 12132.0 172 AT 12130.0 12132.0 Buy
      		384,399 5077 LSE
      09:57:01 12132.0 28 AT 12132.0 12134.0 Sell
      		384,227 5076 LSE
      09:57:01 12134.0 105 AT 12134.0 12136.0 Sell
      		384,199 5075 LSE
      09:57:01 12134.0 200 AT 12134.0 12136.0 Sell
      		384,094 5074 LSE
      09:57:01 12134.0 54 AT 12134.0 12136.0 Sell
      		383,894 5073 LSE
      09:57:01 12134.0 19 AT 12134.0 12136.0 Sell
      		383,840 5072 LSE
      09:57:01 12134.0 16 AT 12134.0 12136.0 Sell
      		383,821 5071 LSE
      09:57:01 12136.0 19 AT 12136.0 12138.0 Sell
      		383,805 5070 LSE
      09:57:00 12134.0 31 AT 12134.0 12136.0 Sell
      		383,786 5069 LSE
      09:57:00 12134.0 19 AT 12134.0 12136.0 Sell
      		383,755 5068 LSE
      09:56:55 12130.0 31 AT 12130.0 12134.0 Sell
      		383,736 5067 LSE
      09:56:55 12130.0 19 AT 12130.0 12134.0 Sell
      		383,705 5066 LSE
      09:56:55 12132.0 18 AT 12132.0 12134.0 Sell
      		383,686 5065 LSE
      09:56:43 12130.0 54 AT 12128.0 12130.0 Buy
      		383,668 5064 LSE
      09:56:43 12130.0 1 AT 12128.0 12130.0 Buy
      		383,614 5063 LSE
      09:56:32 12126.0 17 AT 12126.0 12128.0 Sell
      		383,613 5062 LSE
      09:56:28 12124.0 7 AT 12124.0 12126.0 Sell
      		383,596 5061 LSE
      09:56:28 12124.0 18 AT 12124.0 12126.0 Sell
      		383,589 5060 LSE
      09:56:28 12126.0 6 AT 12126.0 12128.0 Sell
      		383,571 5059 LSE
      09:56:28 12126.0 16 AT 12126.0 12128.0 Sell
      		383,565 5058 LSE
      09:56:28 12126.0 27 AT 12126.0 12128.0 Sell
      		383,549 5057 LSE
      09:55:59 12128.0 54 AT 12124.0 12128.0 Buy
      		383,522 5056 LSE
      09:55:59 12128.0 73 AT 12124.0 12128.0 Buy
      		383,468 5055 LSE
      09:55:56 12126.744 206 O 12124.0 12128.0 Buy
      		383,395 5054 LSE
      09:55:41 12122.0 15 AT 12122.0 12126.0 Sell
      		383,189 5053 LSE
      09:55:41 12122.0 54 AT 12122.0 12126.0 Sell
      		383,174 5052 LSE
      09:55:41 12124.0 6 AT 12122.0 12124.0 Buy
      		383,120 5051 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      LSE
      TUNE
      Focusrite
      TSX
      9225
      Bridge Consulting
      Delayed Upgrade Clock