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
      68,202.74
      0.43%
      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 5651 - 5601 (10:12-10:11)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      10:12:21 12124.0 11 AT 12124.0 12126.0 Sell
      		406,560 5651 LSE
      10:12:21 12124.0 15 AT 12124.0 12126.0 Sell
      		406,549 5650 LSE
      10:12:21 12124.0 11 AT 12124.0 12126.0 Sell
      		406,534 5649 LSE
      10:12:21 12124.0 9 AT 12122.0 12124.0 Buy
      		406,523 5648 LSE
      10:12:21 12124.0 18 AT 12122.0 12124.0 Buy
      		406,514 5647 LSE
      10:12:21 12124.0 22 AT 12124.0 12126.0 Sell
      		406,496 5646 LSE
      10:12:12 12122.0 26 AT 12120.0 12122.0 Buy
      		406,474 5645 LSE
      10:12:12 12120.0 25 AT 12120.0 12124.0 Sell
      		406,448 5644 LSE
      10:12:12 12120.0 25 AT 12120.0 12124.0 Sell
      		406,423 5643 LSE
      10:12:08 12118.0 50 AT 12116.0 12118.0 Buy
      		406,398 5642 LSE
      10:12:08 12118.0 24 AT 12116.0 12118.0 Buy
      		406,348 5641 LSE
      10:12:08 12118.0 130 AT 12116.0 12118.0 Buy
      		406,324 5640 LSE
      10:12:08 12116.0 7 AT 12116.0 12118.0 Sell
      		406,194 5639 LSE
      10:12:08 12116.0 54 AT 12116.0 12118.0 Sell
      		406,187 5638 LSE
      10:12:08 12116.0 26 AT 12116.0 12118.0 Sell
      		406,133 5637 LSE
      10:12:08 12116.0 50 AT 12116.0 12118.0 Sell
      		406,107 5636 LSE
      10:12:08 12118.0 25 AT 12118.0 12122.0 Sell
      		406,057 5635 LSE
      10:12:08 12118.0 200 AT 12118.0 12122.0 Sell
      		406,032 5634 LSE
      10:12:08 12118.0 49 AT 12118.0 12122.0 Sell
      		405,832 5633 LSE
      10:12:08 12118.0 29 AT 12118.0 12122.0 Sell
      		405,783 5632 LSE
      10:12:08 12118.0 24 AT 12118.0 12122.0 Sell
      		405,754 5631 LSE
      10:12:08 12118.0 30 AT 12118.0 12122.0 Sell
      		405,730 5630 LSE
      10:12:08 12118.0 34 AT 12118.0 12122.0 Sell
      		405,700 5629 LSE
      10:12:08 12118.0 29 AT 12118.0 12122.0 Sell
      		405,666 5628 LSE
      10:12:04 12118.0 11 AT 12118.0 12122.0 Sell
      		405,637 5627 LSE
      10:12:00 12120.0 1 AT 12118.0 12120.0 Buy
      		405,626 5626 LSE
      10:12:00 12120.0 54 AT 12118.0 12120.0 Buy
      		405,625 5625 LSE
      10:12:00 12120.0 29 AT 12118.0 12120.0 Buy
      		405,571 5624 LSE
      10:11:57 12116.0 25 AT 12116.0 12120.0 Sell
      		405,542 5623 LSE
      10:11:56 12118.0 54 AT 12116.0 12118.0 Buy
      		405,517 5622 LSE
      10:11:56 12118.0 25 AT 12116.0 12118.0 Buy
      		405,463 5621 LSE
      10:11:53 12114.0 5 AT 12114.0 12118.0 Sell
      		405,438 5620 LSE
      10:11:52 12116.0 12 AT 12114.0 12116.0 Buy
      		405,433 5619 LSE
      10:11:51 12114.0 3 AT 12114.0 12118.0 Sell
      		405,421 5618 LSE
      10:11:51 12114.0 74 AT 12114.0 12118.0 Sell
      		405,418 5617 LSE
      10:11:51 12114.0 27 AT 12114.0 12118.0 Sell
      		405,344 5616 LSE
      10:11:51 12114.0 54 AT 12114.0 12118.0 Sell
      		405,317 5615 LSE
      10:11:50 12116.0 28 AT 12114.0 12116.0 Buy
      		405,263 5614 LSE
      10:11:43 12116.0 27 AT 12114.0 12116.0 Buy
      		405,235 5613 LSE
      10:11:43 12116.0 27 AT 12114.0 12116.0 Buy
      		405,208 5612 LSE
      10:11:35 12115.076 20 O 12112.0 12116.0 Buy
      		405,181 5611 LSE
      10:11:28 12114.0 63 AT 12114.0 12116.0 Sell
      		405,161 5610 LSE
      10:11:28 12114.0 65 AT 12114.0 12116.0 Sell
      		405,098 5609 LSE
      10:11:28 12114.0 22 AT 12114.0 12116.0 Sell
      		405,033 5608 LSE
      10:11:28 12114.0 1 AT 12114.0 12118.0 Sell
      		405,011 5607 LSE
      10:11:28 12114.0 17 AT 12114.0 12118.0 Sell
      		405,010 5606 LSE
      10:11:28 12114.0 27 AT 12114.0 12118.0 Sell
      		404,993 5605 LSE
      10:11:28 12114.0 54 AT 12114.0 12118.0 Sell
      		404,966 5604 LSE
      10:11:27 12116.0 23 AT 12116.0 12118.0 Sell
      		404,912 5603 LSE
      10:11:27 12116.0 73 AT 12116.0 12120.0 Sell
      		404,889 5602 LSE
      10:11:27 12116.0 23 AT 12116.0 12120.0 Sell
      		404,816 5601 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      NASDAQ
      FRAF
      Franklin Financial Servi...
      BIT
      ECOM
      L&G ETFS Ecommerce Logis...
      TSX
      215A
      Timee
      LSE
      ESIE
      Is E Es A
      Delayed Upgrade Clock