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
      68,127.40
      0.32%
      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 5551 - 5501 (10:08-10:06)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      10:08:34 12114.0 16 AT 12112.0 12114.0 Buy
      		403,010 5551 LSE
      10:07:55 12112.0 73 AT 12110.0 12112.0 Buy
      		402,994 5550 LSE
      10:07:55 12112.0 29 AT 12110.0 12112.0 Buy
      		402,921 5549 LSE
      10:07:53 12112.0 26 AT 12110.0 12112.0 Buy
      		402,892 5548 LSE
      10:07:53 12112.0 54 AT 12108.0 12112.0 Buy
      		402,866 5547 LSE
      10:07:53 12112.0 71 AT 12108.0 12112.0 Buy
      		402,812 5546 LSE
      10:07:40 12111.54 41 O 12110.0 12112.0 Buy
      		402,741 5545 LSE
      10:07:37 12110.0 29 AT 12108.0 12110.0 Buy
      		402,700 5544 LSE
      10:07:30 12110.0 28 AT 12108.0 12110.0 Buy
      		402,671 5543 LSE
      10:07:27 12108.0 24 AT 12106.0 12108.0 Buy
      		402,643 5542 LSE
      10:07:27 12108.0 1 AT 12106.0 12108.0 Buy
      		402,619 5541 LSE
      10:07:27 12108.0 27 AT 12106.0 12108.0 Buy
      		402,618 5540 LSE
      10:07:26 12106.0 23 AT 12104.0 12106.0 Buy
      		402,591 5539 LSE
      10:07:25 12104.0 74 AT 12100.0 12104.0 Buy
      		402,568 5538 LSE
      10:07:25 12104.0 54 AT 12100.0 12104.0 Buy
      		402,494 5537 LSE
      10:07:25 12102.0 71 AT 12100.0 12102.0 Buy
      		402,440 5536 LSE
      10:07:25 12102.0 54 AT 12100.0 12102.0 Buy
      		402,369 5535 LSE
      10:07:25 12100.0 76 AT 12100.0 12104.0 Sell
      		402,315 5534 LSE
      10:07:25 12100.0 24 AT 12100.0 12104.0 Sell
      		402,239 5533 LSE
      10:07:25 12102.0 100 AT 12102.0 12104.0 Sell
      		402,215 5532 LSE
      10:07:06 12106.0 29 AT 12104.0 12106.0 Buy
      		402,115 5531 LSE
      10:07:04 12102.0 4 AT 12102.0 12106.0 Sell
      		402,086 5530 LSE
      10:07:04 12102.0 27 AT 12102.0 12106.0 Sell
      		402,082 5529 LSE
      10:07:04 12102.0 54 AT 12102.0 12106.0 Sell
      		402,055 5528 LSE
      10:07:04 12102.0 15 AT 12102.0 12106.0 Sell
      		402,001 5527 LSE
      10:07:04 12106.0 100 AT 12104.0 12106.0 Buy
      		401,986 5526 LSE
      10:07:04 12106.0 100 AT 12104.0 12106.0 Buy
      		401,886 5525 LSE
      10:07:04 12106.0 54 AT 12104.0 12106.0 Buy
      		401,786 5524 LSE
      10:07:04 12104.0 26 AT 12102.0 12104.0 Buy
      		401,732 5523 LSE
      10:07:00 12098.0 3 AT 12098.0 12104.0 Sell
      		401,706 5522 LSE
      10:07:00 12100.0 20 AT 12100.0 12104.0 Sell
      		401,703 5521 LSE
      10:07:00 12100.0 3 AT 12100.0 12104.0 Sell
      		401,683 5520 LSE
      10:06:59 12104.0 54 AT 12102.0 12104.0 Buy
      		401,680 5519 LSE
      10:06:59 12102.0 8 AT 12102.0 12106.0 Sell
      		401,626 5518 LSE
      10:06:59 12104.0 25 AT 12104.0 12106.0 Sell
      		401,618 5517 LSE
      10:06:59 12104.0 20 AT 12104.0 12106.0 Sell
      		401,593 5516 LSE
      10:06:29 12100.0 25 AT 12100.0 12104.0 Sell
      		401,573 5515 LSE
      10:06:28 12102.0 110 AT 12100.0 12102.0 Buy
      		401,548 5514 LSE
      10:06:28 12102.0 130 AT 12100.0 12102.0 Buy
      		401,438 5513 LSE
      10:06:28 12102.0 85 AT 12100.0 12102.0 Buy
      		401,308 5512 LSE
      10:06:28 12102.0 50 AT 12102.0 12106.0 Sell
      		401,223 5511 LSE
      10:06:28 12102.0 100 AT 12102.0 12106.0 Sell
      		401,173 5510 LSE
      10:06:26 12104.0 100 AT 12104.0 12106.0 Sell
      		401,073 5509 LSE
      10:06:26 12104.0 70 AT 12104.0 12108.0 Sell
      		400,973 5508 LSE
      10:06:26 12106.0 54 AT 12104.0 12106.0 Buy
      		400,903 5507 LSE
      10:06:17 12103.023 5 O 12102.0 12104.0 Buy
      		400,849 5506 LSE
      10:06:16 12102.0 25 AT 12102.0 12106.0 Sell
      		400,844 5505 LSE
      10:06:15 12104.0 54 AT 12102.0 12104.0 Buy
      		400,819 5504 LSE
      10:06:15 12102.0 50 AT 12100.0 12102.0 Buy
      		400,765 5503 LSE
      10:06:15 12102.0 77 AT 12100.0 12102.0 Buy
      		400,715 5502 LSE
      10:06:15 12102.0 71 AT 12102.0 12104.0 Sell
      		400,638 5501 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      NASDAQ
      FALN
      iShares Fallen Angels USD
      USOTC
      PMHG
      Prime Meridian (QX)
      KOSDAQ
      086520
      Ecopro
      LSE
      ESIE
      Is E Es A
      Delayed Upgrade Clock