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
      68,187.01
      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 5701 - 5651 (10:14-10:12)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      10:14:20 12122.0 12 AT 12122.0 12126.0 Sell
      		408,445 5701 LSE
      10:14:19 12122.0 2 AT 12122.0 12126.0 Sell
      		408,433 5700 LSE
      10:14:05 12124.0 23 AT 12124.0 12126.0 Sell
      		408,431 5699 LSE
      10:14:05 12124.0 54 AT 12124.0 12126.0 Sell
      		408,408 5698 LSE
      10:14:05 12124.0 28 AT 12124.0 12126.0 Sell
      		408,354 5697 LSE
      10:14:05 12124.0 80 AT 12124.0 12128.0 Sell
      		408,326 5696 LSE
      10:14:05 12124.0 6 AT 12124.0 12128.0 Sell
      		408,246 5695 LSE
      10:14:05 12124.0 50 AT 12124.0 12128.0 Sell
      		408,240 5694 LSE
      10:14:05 12124.0 14 AT 12124.0 12128.0 Sell
      		408,190 5693 LSE
      10:14:05 12124.0 28 AT 12124.0 12128.0 Sell
      		408,176 5692 LSE
      10:14:05 12124.0 24 AT 12124.0 12128.0 Sell
      		408,148 5691 LSE
      10:14:05 12124.0 44 AT 12124.0 12128.0 Sell
      		408,124 5690 LSE
      10:14:05 12126.0 50 AT 12124.0 12126.0 Buy
      		408,080 5689 LSE
      10:14:04 12126.0 54 AT 12126.0 12128.0 Sell
      		408,030 5688 LSE
      10:14:04 12126.0 64 AT 12124.0 12126.0 Buy
      		407,976 5687 LSE
      10:14:04 12126.0 8 AT 12126.0 12130.0 Sell
      		407,912 5686 LSE
      10:14:04 12126.0 31 AT 12126.0 12130.0 Sell
      		407,904 5685 LSE
      10:13:59 12130.0 48 AT 12126.0 12130.0 Buy
      		407,873 5684 LSE
      10:13:59 12130.0 27 AT 12126.0 12130.0 Buy
      		407,825 5683 LSE
      10:13:52 12126.0 17 AT 12126.0 12130.0 Sell
      		407,798 5682 LSE
      10:13:49 12130.0 56 AT 12126.0 12130.0 Buy
      		407,781 5681 LSE
      10:13:49 12130.0 74 AT 12126.0 12130.0 Buy
      		407,725 5680 LSE
      10:13:49 12130.0 54 AT 12126.0 12130.0 Buy
      		407,651 5679 LSE
      10:13:32 12128.0 15 AT 12126.0 12128.0 Buy
      		407,597 5678 LSE
      10:13:32 12128.0 195 AT 12128.0 12130.0 Sell
      		407,582 5677 LSE
      10:13:32 12128.0 5 AT 12128.0 12132.0 Sell
      		407,387 5676 LSE
      10:13:25 12132.0 4 AT 12130.0 12132.0 Buy
      		407,382 5675 LSE
      10:13:21 12130.0 7 AT 12130.0 12132.0 Sell
      		407,378 5674 LSE
      10:13:19 12130.0 1 AT 12130.0 12132.0 Sell
      		407,371 5673 LSE
      10:13:13 12132.0 54 AT 12130.0 12132.0 Buy
      		407,370 5672 LSE
      10:12:56 12128.0 7 AT 12128.0 12132.0 Sell
      		407,316 5671 LSE
      10:12:55 12130.0 60 AT 12130.0 12132.0 Sell
      		407,309 5670 LSE
      10:12:55 12130.0 54 AT 12130.0 12132.0 Sell
      		407,249 5669 LSE
      10:12:55 12130.0 25 AT 12130.0 12132.0 Sell
      		407,195 5668 LSE
      10:12:55 12130.0 71 AT 12130.0 12134.0 Sell
      		407,170 5667 LSE
      10:12:55 12130.0 54 AT 12130.0 12134.0 Sell
      		407,099 5666 LSE
      10:12:55 12130.0 25 AT 12130.0 12134.0 Sell
      		407,045 5665 LSE
      10:12:55 12132.0 17 AT 12132.0 12134.0 Sell
      		407,020 5664 LSE
      10:12:55 12132.0 38 AT 12132.0 12134.0 Sell
      		407,003 5663 LSE
      10:12:55 12132.0 27 AT 12130.0 12132.0 Buy
      		406,965 5662 LSE
      10:12:55 12132.0 54 AT 12130.0 12132.0 Buy
      		406,938 5661 LSE
      10:12:52 12128.24 110 O 12128.0 12132.0 Sell
      		406,884 5660 LSE
      10:12:44 12130.0 56 AT 12130.0 12132.0 Sell
      		406,774 5659 LSE
      10:12:44 12130.0 24 AT 12128.0 12130.0 Buy
      		406,718 5658 LSE
      10:12:37 12128.0 21 AT 12126.0 12128.0 Buy
      		406,694 5657 LSE
      10:12:37 12128.0 3 AT 12126.0 12128.0 Buy
      		406,673 5656 LSE
      10:12:37 12128.0 54 AT 12126.0 12128.0 Buy
      		406,670 5655 LSE
      10:12:32 12126.0 23 AT 12126.0 12128.0 Sell
      		406,616 5654 LSE
      10:12:32 12124.0 10 AT 12124.0 12128.0 Sell
      		406,593 5653 LSE
      10:12:21 12126.0 23 AT 12124.0 12126.0 Buy
      		406,583 5652 LSE
      10:12:21 12124.0 11 AT 12124.0 12126.0 Sell
      		406,560 5651 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      TSX
      5532
      Realgate
      LSE
      HMEA
      Hsbc Msci Eu Ac
      TSX
      POW.PR.A
      Power Corp of Canada
      Delayed Upgrade Clock