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
      68,184.47
      0.40%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      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 5301 - 5251 (10:02-10:00)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      10:02:14 12130.0 54 AT 12130.0 12132.0 Sell
      		392,666 5301 LSE
      10:02:14 12130.0 26 AT 12130.0 12132.0 Sell
      		392,612 5300 LSE
      10:02:14 12130.0 12 AT 12130.0 12134.0 Sell
      		392,586 5299 LSE
      10:02:14 12130.0 100 AT 12130.0 12134.0 Sell
      		392,574 5298 LSE
      10:02:14 12130.0 13 AT 12130.0 12134.0 Sell
      		392,474 5297 LSE
      10:02:14 12130.0 25 AT 12130.0 12134.0 Sell
      		392,461 5296 LSE
      10:02:08 12132.0 20 AT 12130.0 12132.0 Buy
      		392,436 5295 LSE
      10:02:03 12128.0 25 AT 12128.0 12132.0 Sell
      		392,416 5294 LSE
      10:02:02 12130.0 100 AT 12128.0 12130.0 Buy
      		392,391 5293 LSE
      10:02:02 12130.0 50 AT 12130.0 12132.0 Sell
      		392,291 5292 LSE
      10:02:02 12130.0 84 AT 12128.0 12130.0 Buy
      		392,241 5291 LSE
      10:02:02 12130.0 130 AT 12128.0 12130.0 Buy
      		392,157 5290 LSE
      10:02:02 12130.0 130 AT 12128.0 12130.0 Buy
      		392,027 5289 LSE
      10:02:01 12132.0 25 AT 12130.0 12132.0 Buy
      		391,897 5288 LSE
      10:01:49 12130.0 28 AT 12128.0 12130.0 Buy
      		391,872 5287 LSE
      10:01:36 12126.0 1 AT 12126.0 12130.0 Sell
      		391,844 5286 LSE
      10:01:30 12126.0 1 AT 12126.0 12130.0 Sell
      		391,843 5285 LSE
      10:01:30 12128.0 24 AT 12128.0 12130.0 Sell
      		391,842 5284 LSE
      10:01:29 12128.0 96 AT 12128.0 12132.0 Sell
      		391,818 5283 LSE
      10:01:29 12128.0 54 AT 12128.0 12132.0 Sell
      		391,722 5282 LSE
      10:01:29 12130.0 11 AT 12130.0 12132.0 Sell
      		391,668 5281 LSE
      10:01:29 12130.0 130 AT 12128.0 12130.0 Buy
      		391,657 5280 LSE
      10:01:17 12134.0 18 AT 12132.0 12134.0 Buy
      		391,527 5279 LSE
      10:01:17 12134.0 54 AT 12132.0 12134.0 Buy
      		391,509 5278 LSE
      10:01:07 12128.0 14 AT 12128.0 12132.0 Sell
      		391,455 5277 LSE
      10:01:02 12128.0 39 AT 12126.0 12128.0 Buy
      		391,441 5276 LSE
      10:01:02 12128.0 65 AT 12126.0 12128.0 Buy
      		391,402 5275 LSE
      10:01:02 12128.0 84 AT 12128.0 12130.0 Sell
      		391,337 5274 LSE
      10:01:02 12128.0 27 AT 12128.0 12130.0 Sell
      		391,253 5273 LSE
      10:01:02 12128.0 58 AT 12128.0 12130.0 Sell
      		391,226 5272 LSE
      10:01:02 12128.0 42 AT 12128.0 12132.0 Sell
      		391,168 5271 LSE
      10:01:02 12130.0 130 AT 12128.0 12130.0 Buy
      		391,126 5270 LSE
      10:01:02 12130.0 130 AT 12128.0 12130.0 Buy
      		390,996 5269 LSE
      10:01:02 12130.0 111 AT 12128.0 12130.0 Buy
      		390,866 5268 LSE
      10:01:01 12130.0 5 AT 12130.0 12132.0 Sell
      		390,755 5267 LSE
      10:01:00 12132.0 30 AT 12132.0 12134.0 Sell
      		390,750 5266 LSE
      10:00:49 12132.0 1 AT 12132.0 12136.0 Sell
      		390,720 5265 LSE
      10:00:49 12132.0 9 AT 12132.0 12136.0 Sell
      		390,719 5264 LSE
      10:00:42 12128.924 253 O 12132.0 12136.0 Sell
      		390,710 5263 LSE
      10:00:40 12134.0 54 AT 12132.0 12134.0 Buy
      		390,457 5262 LSE
      10:00:40 12134.0 54 AT 12132.0 12134.0 Buy
      		390,403 5261 LSE
      10:00:40 12134.0 24 AT 12132.0 12134.0 Buy
      		390,349 5260 LSE
      10:00:35 12132.0 16 AT 12132.0 12136.0 Sell
      		390,325 5259 LSE
      10:00:31 12134.0 54 AT 12130.0 12134.0 Buy
      		390,309 5258 LSE
      10:00:12 12139.078 8 O 12134.0 12138.0 Buy
      		390,255 5257 LSE
      10:00:07 12136.0 5 AT 12134.0 12136.0 Buy
      		390,247 5256 LSE
      10:00:06 12134.0 54 AT 12134.0 12138.0 Sell
      		390,242 5255 LSE
      10:00:06 12134.0 26 AT 12134.0 12138.0 Sell
      		390,188 5254 LSE
      10:00:06 12134.0 17 AT 12134.0 12138.0 Sell
      		390,162 5253 LSE
      10:00:06 12134.0 53 AT 12134.0 12138.0 Sell
      		390,145 5252 LSE
      10:00:06 12134.0 54 AT 12134.0 12138.0 Sell
      		390,092 5251 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      NASDAQ
      FGI
      FGI Industries
      LSE
      CRND
      TSX
      PIF.DB
      Polaris Renewable Energy
      Delayed Upgrade Clock