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
      68,197.44
      0.42%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 551 - 501 (03:21-03:18)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      03:21:07 12100.0 12 AT 12098.0 12100.0 Buy
      		36,705 551 LSE
      03:21:07 12100.0 27 AT 12096.0 12100.0 Buy
      		36,693 550 LSE
      03:21:07 12100.0 13 AT 12096.0 12100.0 Buy
      		36,666 549 LSE
      03:21:07 12098.0 12 AT 12096.0 12098.0 Buy
      		36,653 548 LSE
      03:21:07 12098.0 12 AT 12096.0 12098.0 Buy
      		36,641 547 LSE
      03:21:06 12098.0 12 AT 12096.0 12098.0 Buy
      		36,629 546 LSE
      03:21:06 12098.0 12 AT 12096.0 12098.0 Buy
      		36,617 545 LSE
      03:21:06 12098.0 13 AT 12096.0 12098.0 Buy
      		36,605 544 LSE
      03:21:06 12098.0 11 AT 12096.0 12098.0 Buy
      		36,592 543 LSE
      03:21:06 12098.0 11 AT 12096.0 12098.0 Buy
      		36,581 542 LSE
      03:21:06 12098.0 13 AT 12098.0 12100.0 Sell
      		36,570 541 LSE
      03:21:06 12098.0 13 AT 12096.0 12098.0 Buy
      		36,557 540 LSE
      03:21:06 12098.0 15 AT 12096.0 12098.0 Buy
      		36,544 539 LSE
      03:20:42 12096.0 15 AT 12092.0 12096.0 Buy
      		36,529 538 LSE
      03:20:40 12098.0 131 AT 12098.0 12100.0 Sell
      		36,514 537 LSE
      03:20:40 12098.0 40 AT 12098.0 12100.0 Sell
      		36,383 536 LSE
      03:20:38 12100.0 15 AT 12098.0 12100.0 Buy
      		36,343 535 LSE
      03:20:38 12098.0 50 AT 12098.0 12102.0 Sell
      		36,328 534 LSE
      03:20:38 12098.0 52 AT 12098.0 12102.0 Sell
      		36,278 533 LSE
      03:20:38 12098.0 79 AT 12098.0 12102.0 Sell
      		36,226 532 LSE
      03:20:23 12102.0 14 AT 12098.0 12102.0 Buy
      		36,147 531 LSE
      03:20:23 12102.0 14 AT 12100.0 12102.0 Buy
      		36,133 530 LSE
      03:20:17 12102.0 13 AT 12100.0 12102.0 Buy
      		36,119 529 LSE
      03:20:08 12100.0 4 AT 12098.0 12100.0 Buy
      		36,106 528 LSE
      03:20:08 12100.0 11 AT 12096.0 12100.0 Buy
      		36,102 527 LSE
      03:20:08 12100.0 6 AT 12096.0 12100.0 Buy
      		36,091 526 LSE
      03:20:03 12098.0 10 AT 12094.0 12098.0 Buy
      		36,085 525 LSE
      03:20:00 12096.0 9 AT 12092.0 12096.0 Buy
      		36,075 524 LSE
      03:20:00 12094.0 10 AT 12092.0 12094.0 Buy
      		36,066 523 LSE
      03:19:41 12092.0 60 AT 12092.0 12094.0 Sell
      		36,056 522 LSE
      03:19:41 12092.0 2 AT 12092.0 12094.0 Sell
      		35,996 521 LSE
      03:19:40 12094.0 9 AT 12090.0 12094.0 Buy
      		35,994 520 LSE
      03:19:40 12092.0 9 AT 12088.0 12092.0 Buy
      		35,985 519 LSE
      03:19:40 12092.0 35 AT 12092.0 12094.0 Sell
      		35,976 518 LSE
      03:19:39 12092.0 8 AT 12088.0 12092.0 Buy
      		35,941 517 LSE
      03:19:22 12090.0 44 O 12088.0 12092.0
      		35,933 516 LSE
      03:19:21 12090.0 44 O 12088.0 12092.0
      		35,889 515 LSE
      03:18:58 12094.0 5 AT 12094.0 12096.0 Sell
      		35,845 514 LSE
      03:18:57 12096.0 17 AT 12096.0 12098.0 Sell
      		35,840 513 LSE
      03:18:57 12096.0 27 AT 12096.0 12098.0 Sell
      		35,823 512 LSE
      03:18:47 12098.0 8 AT 12094.0 12098.0 Buy
      		35,796 511 LSE
      03:18:47 12098.0 31 AT 12094.0 12098.0 Buy
      		35,788 510 LSE
      03:18:47 12098.0 9 AT 12094.0 12098.0 Buy
      		35,757 509 LSE
      03:18:41 12096.0 9 AT 12094.0 12096.0 Buy
      		35,748 508 LSE
      03:18:41 12096.0 9 AT 12094.0 12096.0 Buy
      		35,739 507 LSE
      03:18:34 12092.0 9 AT 12090.0 12092.0 Buy
      		35,730 506 LSE
      03:18:34 12092.0 30 AT 12092.0 12094.0 Sell
      		35,721 505 LSE
      03:18:34 12092.0 87 AT 12092.0 12094.0 Sell
      		35,691 504 LSE
      03:18:33 12096.0 56 AT 12096.0 12098.0 Sell
      		35,604 503 LSE
      03:18:33 12096.0 44 AT 12096.0 12098.0 Sell
      		35,548 502 LSE
      03:18:31 12098.0 48 AT 12098.0 12100.0 Sell
      		35,504 501 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      TSX
      BN.PF.J
      Brookfield
      LSE
      TOMK
      Tomkins Plc
      Delayed Upgrade Clock