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
      68,140.90
      0.34%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      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 6151 - 6101 (10:31-10:30)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      10:31:33 12108.0 15 AT 12108.0 12110.0 Sell
      		429,735 6151 LSE
      10:31:33 12108.0 27 AT 12108.0 12110.0 Sell
      		429,720 6150 LSE
      10:31:33 12108.0 8 AT 12108.0 12110.0 Sell
      		429,693 6149 LSE
      10:31:33 12108.0 59 AT 12108.0 12112.0 Sell
      		429,685 6148 LSE
      10:31:33 12108.0 68 AT 12108.0 12112.0 Sell
      		429,626 6147 LSE
      10:31:33 12110.0 26 AT 12110.0 12112.0 Sell
      		429,558 6146 LSE
      10:31:22 12112.0 28 AT 12110.0 12112.0 Buy
      		429,532 6145 LSE
      10:31:22 12112.0 71 AT 12108.0 12112.0 Buy
      		429,504 6144 LSE
      10:31:22 12112.0 68 AT 12108.0 12112.0 Buy
      		429,433 6143 LSE
      10:31:17 12110.0 75 AT 12108.0 12110.0 Buy
      		429,365 6142 LSE
      10:31:17 12110.0 26 AT 12110.0 12112.0 Sell
      		429,290 6141 LSE
      10:31:17 12110.0 25 AT 12110.0 12112.0 Sell
      		429,264 6140 LSE
      10:31:17 12110.0 68 AT 12110.0 12112.0 Sell
      		429,239 6139 LSE
      10:31:17 12110.0 31 AT 12110.0 12112.0 Sell
      		429,171 6138 LSE
      10:31:17 12110.0 32 AT 12110.0 12112.0 Sell
      		429,140 6137 LSE
      10:31:17 12110.0 25 AT 12110.0 12112.0 Sell
      		429,108 6136 LSE
      10:31:17 12110.0 70 AT 12110.0 12112.0 Sell
      		429,083 6135 LSE
      10:31:17 12110.0 23 AT 12110.0 12112.0 Sell
      		429,013 6134 LSE
      10:31:17 12110.0 6 AT 12110.0 12114.0 Sell
      		428,990 6133 LSE
      10:31:17 12110.0 68 AT 12110.0 12114.0 Sell
      		428,984 6132 LSE
      10:31:17 12110.0 76 AT 12110.0 12114.0 Sell
      		428,916 6131 LSE
      10:31:15 12112.0 57 AT 12112.0 12116.0 Sell
      		428,840 6130 LSE
      10:31:13 12110.0 5 AT 12110.0 12114.0 Sell
      		428,783 6129 LSE
      10:31:12 12112.0 21 AT 12112.0 12114.0 Sell
      		428,778 6128 LSE
      10:31:12 12112.0 45 AT 12110.0 12112.0 Buy
      		428,757 6127 LSE
      10:31:12 12112.0 23 AT 12110.0 12112.0 Buy
      		428,712 6126 LSE
      10:31:12 12112.0 23 AT 12110.0 12112.0 Buy
      		428,689 6125 LSE
      10:31:12 12112.0 68 AT 12110.0 12112.0 Buy
      		428,666 6124 LSE
      10:31:00 12110.0 27 AT 12110.0 12112.0 Sell
      		428,598 6123 LSE
      10:31:00 12110.0 68 AT 12110.0 12112.0 Sell
      		428,571 6122 LSE
      10:31:00 12110.0 47 AT 12110.0 12112.0 Sell
      		428,503 6121 LSE
      10:30:59 12111.22 15 O 12110.0 12112.0 Buy
      		428,456 6120 LSE
      10:30:37 12110.0 68 AT 12108.0 12110.0 Buy
      		428,441 6119 LSE
      10:30:37 12110.0 68 AT 12108.0 12110.0 Buy
      		428,373 6118 LSE
      10:30:27 12108.0 82 AT 12106.0 12108.0 Buy
      		428,305 6117 LSE
      10:30:27 12108.0 68 AT 12106.0 12108.0 Buy
      		428,223 6116 LSE
      10:30:16 12108.0 50 AT 12108.0 12112.0 Sell
      		428,155 6115 LSE
      10:30:16 12108.0 41 AT 12108.0 12112.0 Sell
      		428,105 6114 LSE
      10:30:16 12108.0 23 AT 12108.0 12112.0 Sell
      		428,064 6113 LSE
      10:30:16 12108.0 68 AT 12108.0 12112.0 Sell
      		428,041 6112 LSE
      10:30:16 12108.0 18 AT 12108.0 12112.0 Sell
      		427,973 6111 LSE
      10:30:16 12108.0 29 AT 12108.0 12112.0 Sell
      		427,955 6110 LSE
      10:30:16 12110.0 68 AT 12108.0 12110.0 Buy
      		427,926 6109 LSE
      10:30:16 12110.0 21 AT 12110.0 12112.0 Sell
      		427,858 6108 LSE
      10:30:16 12110.0 50 AT 12110.0 12112.0 Sell
      		427,837 6107 LSE
      10:30:11 12106.0 27 AT 12106.0 12110.0 Sell
      		427,787 6106 LSE
      10:30:11 12106.0 14 AT 12106.0 12110.0 Sell
      		427,760 6105 LSE
      10:30:11 12106.0 1 AT 12106.0 12110.0 Sell
      		427,746 6104 LSE
      10:30:11 12106.0 53 AT 12106.0 12112.0 Sell
      		427,745 6103 LSE
      10:30:11 12108.0 31 AT 12108.0 12112.0 Sell
      		427,692 6102 LSE
      10:30:11 12108.0 75 AT 12108.0 12112.0 Sell
      		427,661 6101 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      NYSE
      TXTR
      TEXTURA CORP
      TSX
      8097
      SanAi Obbli Co
      LSE
      UCAP
      Cape Us-usd
      TSX
      BCE.PR.T
      BCE
      TSX
      SEA
      Seabridge Gold
      Delayed Upgrade Clock