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
      68,175.84
      0.40%
      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 5801 - 5751 (10:18-10:16)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      10:18:54 12118.0 21 AT 12118.0 12122.0 Sell
      		412,656 5801 LSE
      10:18:54 12118.0 21 AT 12118.0 12122.0 Sell
      		412,635 5800 LSE
      10:18:53 12118.0 43 AT 12118.0 12122.0 Sell
      		412,614 5799 LSE
      10:18:53 12118.0 68 AT 12118.0 12122.0 Sell
      		412,571 5798 LSE
      10:18:53 12118.0 26 AT 12118.0 12122.0 Sell
      		412,503 5797 LSE
      10:18:53 12118.0 13 AT 12118.0 12122.0 Sell
      		412,477 5796 LSE
      10:18:53 12118.0 7 AT 12118.0 12120.0 Sell
      		412,464 5795 LSE
      10:18:53 12118.0 25 AT 12118.0 12120.0 Sell
      		412,457 5794 LSE
      10:18:53 12118.0 68 AT 12118.0 12120.0 Sell
      		412,432 5793 LSE
      10:18:53 12120.0 130 AT 12118.0 12120.0 Buy
      		412,364 5792 LSE
      10:18:52 12120.0 28 AT 12120.0 12124.0 Sell
      		412,234 5791 LSE
      10:18:43 12120.755 24 O 12120.0 12124.0 Sell
      		412,206 5790 LSE
      10:18:37 12124.0 11 AT 12120.0 12124.0 Buy
      		412,182 5789 LSE
      10:18:18 12124.0 70 AT 12124.0 12126.0 Sell
      		412,171 5788 LSE
      10:18:18 12124.0 1 AT 12124.0 12126.0 Sell
      		412,101 5787 LSE
      10:18:18 12124.0 4 AT 12124.0 12126.0 Sell
      		412,100 5786 LSE
      10:18:18 12124.0 23 AT 12124.0 12126.0 Sell
      		412,096 5785 LSE
      10:17:55 12118.0 100 AT 12118.0 12120.0 Sell
      		412,073 5784 LSE
      10:17:55 12118.0 54 AT 12118.0 12122.0 Sell
      		411,973 5783 LSE
      10:17:55 12118.0 28 AT 12118.0 12122.0 Sell
      		411,919 5782 LSE
      10:17:55 12118.0 68 AT 12118.0 12122.0 Sell
      		411,891 5781 LSE
      10:17:54 12120.0 130 AT 12118.0 12120.0 Buy
      		411,823 5780 LSE
      10:17:54 12120.0 74 AT 12118.0 12120.0 Buy
      		411,693 5779 LSE
      10:17:54 12120.0 26 AT 12120.0 12122.0 Sell
      		411,619 5778 LSE
      10:17:54 12120.0 50 AT 12120.0 12122.0 Sell
      		411,593 5777 LSE
      10:17:54 12120.0 76 AT 12118.0 12120.0 Buy
      		411,543 5776 LSE
      10:17:54 12120.0 24 AT 12120.0 12122.0 Sell
      		411,467 5775 LSE
      10:17:54 12120.0 50 AT 12120.0 12122.0 Sell
      		411,443 5774 LSE
      10:17:54 12120.0 110 AT 12118.0 12120.0 Buy
      		411,393 5773 LSE
      10:17:54 12120.0 88 AT 12118.0 12120.0 Buy
      		411,283 5772 LSE
      10:17:54 12122.0 27 AT 12122.0 12124.0 Sell
      		411,195 5771 LSE
      10:17:54 12122.0 1 AT 12122.0 12124.0 Sell
      		411,168 5770 LSE
      10:17:51 12124.0 51 AT 12124.0 12126.0 Sell
      		411,167 5769 LSE
      10:17:51 12126.0 74 AT 12122.0 12126.0 Buy
      		411,116 5768 LSE
      10:17:51 12126.0 68 AT 12122.0 12126.0 Buy
      		411,042 5767 LSE
      10:17:39 12127.078 8 O 12124.0 12128.0 Buy
      		410,974 5766 LSE
      10:17:19 12126.0 68 AT 12124.0 12126.0 Buy
      		410,966 5765 LSE
      10:17:19 12126.0 1 AT 12126.0 12128.0 Sell
      		410,898 5764 LSE
      10:17:09 12126.0 58 AT 12126.0 12128.0 Sell
      		410,897 5763 LSE
      10:17:09 12126.0 19 AT 12126.0 12128.0 Sell
      		410,839 5762 LSE
      10:17:04 12124.0 68 AT 12122.0 12124.0 Buy
      		410,820 5761 LSE
      10:17:04 12124.0 45 AT 12122.0 12124.0 Buy
      		410,752 5760 LSE
      10:17:02 12122.0 28 AT 12122.0 12126.0 Sell
      		410,707 5759 LSE
      10:17:02 12122.0 2 AT 12122.0 12126.0 Sell
      		410,679 5758 LSE
      10:16:58 12124.0 16 AT 12124.0 12126.0 Sell
      		410,677 5757 LSE
      10:16:52 12126.0 68 AT 12124.0 12126.0 Buy
      		410,661 5756 LSE
      10:16:28 12122.0 44 AT 12122.0 12126.0 Sell
      		410,593 5755 LSE
      10:16:28 12126.0 73 AT 12122.0 12126.0 Buy
      		410,549 5754 LSE
      10:16:28 12126.0 68 AT 12122.0 12126.0 Buy
      		410,476 5753 LSE
      10:16:28 12122.24 200 O 12122.0 12126.0 Sell
      		410,408 5752 LSE
      10:16:12 12120.0 2 AT 12120.0 12124.0 Sell
      		410,208 5751 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      TSX
      PEY.R
      Peyto Exploration and De...
      TSX
      198A
      PostPrime
      BIT
      UV4LMS
      UniCredit Bank
      TSX
      WN.PR.D
      George Weston
      TSX
      6525
      Kokusai Electric
      LSE
      NTG
      Redde Northgate
      Delayed Upgrade Clock