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
      68,185.74
      0.40%
      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 5201 - 5151 (09:59-09:58)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      09:59:22 12132.0 54 AT 12130.0 12132.0 Buy
      		388,049 5201 LSE
      09:59:21 12132.0 23 AT 12130.0 12132.0 Buy
      		387,995 5200 LSE
      09:59:21 12132.0 54 AT 12130.0 12132.0 Buy
      		387,972 5199 LSE
      09:59:12 12128.0 38 AT 12128.0 12132.0 Sell
      		387,918 5198 LSE
      09:59:12 12128.0 54 AT 12128.0 12132.0 Sell
      		387,880 5197 LSE
      09:59:12 12128.0 15 AT 12128.0 12132.0 Sell
      		387,826 5196 LSE
      09:59:12 12128.0 3 AT 12128.0 12132.0 Sell
      		387,811 5195 LSE
      09:59:12 12128.0 23 AT 12128.0 12132.0 Sell
      		387,808 5194 LSE
      09:59:12 12128.0 27 AT 12128.0 12132.0 Sell
      		387,785 5193 LSE
      09:59:12 12130.0 1 AT 12130.0 12132.0 Sell
      		387,758 5192 LSE
      09:59:12 12130.0 27 AT 12128.0 12130.0 Buy
      		387,757 5191 LSE
      09:59:10 12130.0 54 AT 12128.0 12130.0 Buy
      		387,730 5190 LSE
      09:59:02 12130.0 25 AT 12130.0 12134.0 Sell
      		387,676 5189 LSE
      09:59:01 12132.0 7 O 12130.0 12134.0
      		387,651 5188 LSE
      09:59:01 12132.0 71 AT 12130.0 12132.0 Buy
      		387,644 5187 LSE
      09:59:01 12132.0 31 AT 12130.0 12132.0 Buy
      		387,573 5186 LSE
      09:59:01 12132.0 12 AT 12130.0 12132.0 Buy
      		387,542 5185 LSE
      09:59:01 12132.0 16 AT 12132.0 12134.0 Sell
      		387,530 5184 LSE
      09:59:01 12132.0 7 AT 12130.0 12132.0 Buy
      		387,514 5183 LSE
      09:59:01 12132.0 7 AT 12132.0 12134.0 Sell
      		387,507 5182 LSE
      09:59:01 12132.0 6 AT 12132.0 12134.0 Sell
      		387,500 5181 LSE
      09:59:01 12132.0 3 AT 12132.0 12134.0 Sell
      		387,494 5180 LSE
      09:59:01 12132.0 88 AT 12132.0 12136.0 Sell
      		387,491 5179 LSE
      09:59:01 12132.0 26 AT 12132.0 12136.0 Sell
      		387,403 5178 LSE
      09:59:00 12134.0 16 AT 12134.0 12138.0 Sell
      		387,377 5177 LSE
      09:58:57 12136.0 7 AT 12136.0 12138.0 Sell
      		387,361 5176 LSE
      09:58:57 12136.0 15 AT 12136.0 12138.0 Sell
      		387,354 5175 LSE
      09:58:55 12136.0 54 AT 12134.0 12136.0 Buy
      		387,339 5174 LSE
      09:58:55 12136.0 74 AT 12134.0 12136.0 Buy
      		387,285 5173 LSE
      09:58:55 12136.0 26 AT 12132.0 12136.0 Buy
      		387,211 5172 LSE
      09:58:55 12132.0 2 AT 12132.0 12136.0 Sell
      		387,185 5171 LSE
      09:58:55 12132.0 23 AT 12132.0 12136.0 Sell
      		387,183 5170 LSE
      09:58:55 12134.0 15 AT 12134.0 12136.0 Sell
      		387,160 5169 LSE
      09:58:50 12132.0 29 AT 12130.0 12132.0 Buy
      		387,145 5168 LSE
      09:58:50 12130.0 9 AT 12130.0 12134.0 Sell
      		387,116 5167 LSE
      09:58:50 12130.0 46 AT 12130.0 12134.0 Sell
      		387,107 5166 LSE
      09:58:50 12130.0 8 AT 12130.0 12134.0 Sell
      		387,061 5165 LSE
      09:58:50 12130.0 14 AT 12130.0 12134.0 Sell
      		387,053 5164 LSE
      09:58:50 12132.0 14 AT 12132.0 12134.0 Sell
      		387,039 5163 LSE
      09:58:50 12132.0 10 AT 12130.0 12132.0 Buy
      		387,025 5162 LSE
      09:58:50 12132.0 90 AT 12130.0 12132.0 Buy
      		387,015 5161 LSE
      09:58:50 12132.0 27 AT 12130.0 12132.0 Buy
      		386,925 5160 LSE
      09:58:48 12128.0 31 AT 12128.0 12132.0 Sell
      		386,898 5159 LSE
      09:58:48 12128.0 23 AT 12128.0 12132.0 Sell
      		386,867 5158 LSE
      09:58:48 12128.0 14 AT 12128.0 12132.0 Sell
      		386,844 5157 LSE
      09:58:48 12128.0 2 AT 12128.0 12132.0 Sell
      		386,830 5156 LSE
      09:58:48 12130.0 14 AT 12130.0 12132.0 Sell
      		386,828 5155 LSE
      09:58:47 12130.0 48 O 12128.0 12132.0
      		386,814 5154 LSE
      09:58:46 12130.0 24 AT 12128.0 12130.0 Buy
      		386,766 5153 LSE
      09:58:46 12130.0 10 AT 12128.0 12130.0 Buy
      		386,742 5152 LSE
      09:58:46 12130.0 23 AT 12128.0 12130.0 Buy
      		386,732 5151 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      TSX
      SGR.UN
      Slate Grocery REIT
      NASDAQ
      HGIC
      Harleysville
      Delayed Upgrade Clock