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 5901 - 5851 (10:24-10:22)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      10:24:57 12124.0 1 AT 12124.0 12126.0 Sell
      		416,853 5901 LSE
      10:24:57 12124.0 11 AT 12124.0 12126.0 Sell
      		416,852 5900 LSE
      10:24:48 12124.0 68 AT 12122.0 12124.0 Buy
      		416,841 5899 LSE
      10:24:43 12124.0 28 AT 12122.0 12124.0 Buy
      		416,773 5898 LSE
      10:24:43 12124.0 57 AT 12122.0 12124.0 Buy
      		416,745 5897 LSE
      10:24:36 12120.0 27 AT 12120.0 12124.0 Sell
      		416,688 5896 LSE
      10:24:36 12120.0 23 AT 12120.0 12124.0 Sell
      		416,661 5895 LSE
      10:24:35 12122.0 28 AT 12120.0 12122.0 Buy
      		416,638 5894 LSE
      10:24:34 12122.0 68 AT 12120.0 12122.0 Buy
      		416,610 5893 LSE
      10:24:25 12116.0 10 AT 12116.0 12118.0 Sell
      		416,542 5892 LSE
      10:24:25 12116.0 23 AT 12116.0 12118.0 Sell
      		416,532 5891 LSE
      10:24:25 12116.0 81 AT 12116.0 12118.0 Sell
      		416,509 5890 LSE
      10:24:25 12116.0 34 AT 12116.0 12120.0 Sell
      		416,428 5889 LSE
      10:24:25 12116.0 68 AT 12116.0 12120.0 Sell
      		416,394 5888 LSE
      10:24:25 12116.0 24 AT 12116.0 12120.0 Sell
      		416,326 5887 LSE
      10:24:25 12116.0 24 AT 12116.0 12120.0 Sell
      		416,302 5886 LSE
      10:24:24 12116.0 6 AT 12116.0 12120.0 Sell
      		416,278 5885 LSE
      10:24:24 12116.0 44 AT 12116.0 12120.0 Sell
      		416,272 5884 LSE
      10:24:24 12116.0 28 AT 12116.0 12120.0 Sell
      		416,228 5883 LSE
      10:24:24 12116.0 19 AT 12116.0 12120.0 Sell
      		416,200 5882 LSE
      10:24:24 12116.0 26 AT 12116.0 12120.0 Sell
      		416,181 5881 LSE
      10:24:24 12118.0 23 AT 12118.0 12120.0 Sell
      		416,155 5880 LSE
      10:24:12 12118.0 27 AT 12116.0 12118.0 Buy
      		416,132 5879 LSE
      10:24:09 12116.0 23 AT 12114.0 12116.0 Buy
      		416,105 5878 LSE
      10:24:09 12116.0 57 AT 12116.0 12120.0 Sell
      		416,082 5877 LSE
      10:24:09 12116.0 74 AT 12116.0 12120.0 Sell
      		416,025 5876 LSE
      10:24:09 12118.0 6 AT 12118.0 12120.0 Sell
      		415,951 5875 LSE
      10:24:09 12118.0 4 AT 12118.0 12120.0 Sell
      		415,945 5874 LSE
      10:24:09 12118.0 46 AT 12118.0 12120.0 Sell
      		415,941 5873 LSE
      10:24:09 12118.0 2 AT 12118.0 12122.0 Sell
      		415,895 5872 LSE
      10:23:56 12120.0 22 AT 12118.0 12120.0 Buy
      		415,893 5871 LSE
      10:23:56 12120.0 28 AT 12118.0 12120.0 Buy
      		415,871 5870 LSE
      10:23:49 12120.0 23 AT 12118.0 12120.0 Buy
      		415,843 5869 LSE
      10:23:36 12118.0 80 AT 12116.0 12118.0 Buy
      		415,820 5868 LSE
      10:23:36 12118.0 40 AT 12116.0 12118.0 Buy
      		415,740 5867 LSE
      10:23:36 12118.0 25 AT 12118.0 12120.0 Sell
      		415,700 5866 LSE
      10:23:36 12120.0 21 AT 12120.0 12122.0 Sell
      		415,675 5865 LSE
      10:23:36 12120.0 33 AT 12120.0 12122.0 Sell
      		415,654 5864 LSE
      10:23:36 12120.0 1 AT 12120.0 12122.0 Sell
      		415,621 5863 LSE
      10:23:36 12120.0 4 AT 12120.0 12122.0 Sell
      		415,620 5862 LSE
      10:23:36 12120.0 5 AT 12120.0 12122.0 Sell
      		415,616 5861 LSE
      10:23:36 12121.538 140 O 12120.0 12122.0 Buy
      		415,611 5860 LSE
      10:23:35 12120.373 55 O 12120.0 12122.0 Sell
      		415,471 5859 LSE
      10:23:11 12120.0 45 AT 12118.0 12120.0 Buy
      		415,416 5858 LSE
      10:23:11 12120.0 28 AT 12118.0 12120.0 Buy
      		415,371 5857 LSE
      10:23:10 12118.0 16 AT 12118.0 12120.0 Sell
      		415,343 5856 LSE
      10:23:10 12120.0 68 AT 12118.0 12120.0 Buy
      		415,327 5855 LSE
      10:22:18 12118.0 33 AT 12118.0 12120.0 Sell
      		415,259 5854 LSE
      10:22:17 12118.0 25 AT 12118.0 12120.0 Sell
      		415,226 5853 LSE
      10:22:17 12120.0 25 AT 12118.0 12120.0 Buy
      		415,201 5852 LSE
      10:22:12 12116.0 48 AT 12116.0 12118.0 Sell
      		415,176 5851 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