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 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 5401 - 5351 (10:04-10:03)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      10:04:49 12112.0 24 AT 12112.0 12116.0 Sell
      		396,338 5401 LSE
      10:04:49 12112.0 70 AT 12112.0 12116.0 Sell
      		396,314 5400 LSE
      10:04:49 12112.0 54 AT 12112.0 12116.0 Sell
      		396,244 5399 LSE
      10:04:49 12112.0 26 AT 12112.0 12116.0 Sell
      		396,190 5398 LSE
      10:04:49 12114.0 27 AT 12114.0 12116.0 Sell
      		396,164 5397 LSE
      10:04:42 12116.0 54 AT 12114.0 12116.0 Buy
      		396,137 5396 LSE
      10:04:42 12116.0 9 AT 12116.0 12118.0 Sell
      		396,083 5395 LSE
      10:04:30 12116.0 71 AT 12116.0 12120.0 Sell
      		396,074 5394 LSE
      10:04:30 12116.0 71 AT 12116.0 12120.0 Sell
      		396,003 5393 LSE
      10:04:30 12116.0 8 AT 12116.0 12120.0 Sell
      		395,932 5392 LSE
      10:04:30 12116.0 46 AT 12116.0 12120.0 Sell
      		395,924 5391 LSE
      10:04:30 12116.0 4 AT 12116.0 12120.0 Sell
      		395,878 5390 LSE
      10:04:29 12120.0 54 AT 12118.0 12120.0 Buy
      		395,874 5389 LSE
      10:04:11 12120.0 11 AT 12120.0 12122.0 Sell
      		395,820 5388 LSE
      10:04:10 12118.0 24 AT 12118.0 12122.0 Sell
      		395,809 5387 LSE
      10:04:10 12118.0 26 AT 12118.0 12122.0 Sell
      		395,785 5386 LSE
      10:04:10 12120.0 27 AT 12118.0 12120.0 Buy
      		395,759 5385 LSE
      10:04:08 12116.0 25 AT 12116.0 12120.0 Sell
      		395,732 5384 LSE
      10:04:08 12118.0 74 AT 12116.0 12118.0 Buy
      		395,707 5383 LSE
      10:04:08 12118.0 23 AT 12118.0 12120.0 Sell
      		395,633 5382 LSE
      10:04:08 12118.0 18 AT 12118.0 12120.0 Sell
      		395,610 5381 LSE
      10:04:08 12120.0 26 AT 12118.0 12120.0 Buy
      		395,592 5380 LSE
      10:04:08 12120.0 26 AT 12116.0 12120.0 Buy
      		395,566 5379 LSE
      10:04:08 12120.0 54 AT 12116.0 12120.0 Buy
      		395,540 5378 LSE
      10:04:06 12120.0 26 AT 12116.0 12120.0 Buy
      		395,486 5377 LSE
      10:03:59 12120.0 59 AT 12118.0 12120.0 Buy
      		395,460 5376 LSE
      10:03:58 12122.0 22 AT 12122.0 12126.0 Sell
      		395,401 5375 LSE
      10:03:58 12124.0 38 AT 12124.0 12126.0 Sell
      		395,379 5374 LSE
      10:03:58 12124.0 9 AT 12124.0 12126.0 Sell
      		395,341 5373 LSE
      10:03:58 12124.0 20 AT 12124.0 12128.0 Sell
      		395,332 5372 LSE
      10:03:58 12124.0 15 AT 12124.0 12128.0 Sell
      		395,312 5371 LSE
      10:03:58 12124.0 54 AT 12124.0 12128.0 Sell
      		395,297 5370 LSE
      10:03:58 12124.0 27 AT 12124.0 12128.0 Sell
      		395,243 5369 LSE
      10:03:58 12124.0 9 AT 12124.0 12128.0 Sell
      		395,216 5368 LSE
      10:03:58 12124.0 25 AT 12124.0 12128.0 Sell
      		395,207 5367 LSE
      10:03:50 12126.0 71 AT 12124.0 12126.0 Buy
      		395,182 5366 LSE
      10:03:50 12126.0 54 AT 12124.0 12126.0 Buy
      		395,111 5365 LSE
      10:03:50 12124.0 5 AT 12124.0 12128.0 Sell
      		395,057 5364 LSE
      10:03:26 12124.0 10 AT 12124.0 12128.0 Sell
      		395,052 5363 LSE
      10:03:22 12128.0 54 AT 12126.0 12128.0 Buy
      		395,042 5362 LSE
      10:03:22 12128.0 25 AT 12126.0 12128.0 Buy
      		394,988 5361 LSE
      10:03:21 12126.0 99 AT 12124.0 12126.0 Buy
      		394,963 5360 LSE
      10:03:21 12126.0 1 AT 12124.0 12126.0 Buy
      		394,864 5359 LSE
      10:03:21 12126.0 17 AT 12124.0 12126.0 Buy
      		394,863 5358 LSE
      10:03:19 12128.0 21 AT 12128.0 12130.0 Sell
      		394,846 5357 LSE
      10:03:18 12130.0 54 AT 12128.0 12130.0 Buy
      		394,825 5356 LSE
      10:03:16 12130.0 19 AT 12126.0 12130.0 Buy
      		394,771 5355 LSE
      10:03:12 12128.0 32 AT 12126.0 12128.0 Buy
      		394,752 5354 LSE
      10:03:03 12124.0 2 AT 12124.0 12128.0 Sell
      		394,720 5353 LSE
      10:03:03 12124.0 72 AT 12124.0 12128.0 Sell
      		394,718 5352 LSE
      10:03:03 12124.0 26 AT 12124.0 12128.0 Sell
      		394,646 5351 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      TSX
      TML.WT
      Treasury Metals
      TSX
      WN.PR.D
      George Weston
      LSE
      ICDU
      Is Sp Cd Sector
      COIN
      DOGEUSD
      Dogecoin
      Delayed Upgrade Clock