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 6501 - 6451 (10:52-10:48)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      10:52:22 12118.0 25 AT 12118.0 12120.0 Sell
      		446,618 6501 LSE
      10:52:22 12118.0 85 AT 12118.0 12120.0 Sell
      		446,593 6500 LSE
      10:52:22 12118.0 131 AT 12118.0 12120.0 Sell
      		446,508 6499 LSE
      10:52:22 12118.0 85 AT 12118.0 12120.0 Sell
      		446,377 6498 LSE
      10:51:48 12118.0 24 AT 12118.0 12120.0 Sell
      		446,292 6497 LSE
      10:51:36 12120.0 26 AT 12118.0 12120.0 Buy
      		446,268 6496 LSE
      10:51:34 12120.0 27 AT 12118.0 12120.0 Buy
      		446,242 6495 LSE
      10:51:34 12120.0 24 AT 12118.0 12120.0 Buy
      		446,215 6494 LSE
      10:51:34 12120.0 85 AT 12118.0 12120.0 Buy
      		446,191 6493 LSE
      10:51:31 12116.0 71 AT 12116.0 12120.0 Sell
      		446,106 6492 LSE
      10:51:30 12118.0 100 AT 12118.0 12120.0 Sell
      		446,035 6491 LSE
      10:51:30 12118.0 100 AT 12118.0 12120.0 Sell
      		445,935 6490 LSE
      10:51:30 12118.0 47 AT 12118.0 12120.0 Sell
      		445,835 6489 LSE
      10:51:25 12120.0 115 O 12118.0 12122.0
      		445,788 6488 LSE
      10:51:24 12120.0 1 AT 12118.0 12120.0 Buy
      		445,673 6487 LSE
      10:51:24 12120.0 26 AT 12118.0 12120.0 Buy
      		445,672 6486 LSE
      10:51:24 12120.0 85 AT 12118.0 12120.0 Buy
      		445,646 6485 LSE
      10:51:24 12120.0 7 AT 12118.0 12120.0 Buy
      		445,561 6484 LSE
      10:51:23 12120.0 19 AT 12120.0 12122.0 Sell
      		445,554 6483 LSE
      10:51:23 12120.0 13 AT 12118.0 12120.0 Buy
      		445,535 6482 LSE
      10:51:23 12120.0 85 AT 12118.0 12120.0 Buy
      		445,522 6481 LSE
      10:51:14 12118.0 75 AT 12118.0 12120.0 Sell
      		445,437 6480 LSE
      10:51:14 12118.0 10 AT 12118.0 12122.0 Sell
      		445,362 6479 LSE
      10:51:14 12118.0 76 AT 12118.0 12122.0 Sell
      		445,352 6478 LSE
      10:51:14 12118.0 50 AT 12118.0 12122.0 Sell
      		445,276 6477 LSE
      10:51:14 12120.0 30 AT 12118.0 12120.0 Buy
      		445,226 6476 LSE
      10:51:14 12120.0 22 AT 12118.0 12120.0 Buy
      		445,196 6475 LSE
      10:51:14 12120.0 49 AT 12118.0 12120.0 Buy
      		445,174 6474 LSE
      10:51:14 12120.0 85 AT 12118.0 12120.0 Buy
      		445,125 6473 LSE
      10:51:14 12120.0 23 AT 12118.0 12120.0 Buy
      		445,040 6472 LSE
      10:51:14 12118.0 18 AT 12116.0 12118.0 Buy
      		445,017 6471 LSE
      10:50:39 12114.0 28 AT 12114.0 12116.0 Sell
      		444,999 6470 LSE
      10:50:39 12114.0 25 AT 12112.0 12114.0 Buy
      		444,971 6469 LSE
      10:50:39 12114.0 70 AT 12114.0 12116.0 Sell
      		444,946 6468 LSE
      10:50:32 12116.0 15 AT 12116.0 12118.0 Sell
      		444,876 6467 LSE
      10:50:25 12116.0 75 AT 12116.0 12118.0 Sell
      		444,861 6466 LSE
      10:50:24 12116.0 22 AT 12116.0 12118.0 Sell
      		444,786 6465 LSE
      10:50:17 12118.0 84 AT 12118.0 12120.0 Sell
      		444,764 6464 LSE
      10:50:17 12118.0 16 AT 12118.0 12120.0 Sell
      		444,680 6463 LSE
      10:50:17 12118.0 85 AT 12118.0 12120.0 Sell
      		444,664 6462 LSE
      10:50:17 12118.0 40 AT 12118.0 12120.0 Sell
      		444,579 6461 LSE
      10:49:40 12122.0 4 O 12120.0 12122.0 Buy
      		444,539 6460 LSE
      10:49:40 12120.0 45 AT 12120.0 12122.0 Sell
      		444,535 6459 LSE
      10:49:40 12120.0 68 AT 12120.0 12122.0 Sell
      		444,490 6458 LSE
      10:49:40 12120.0 28 AT 12120.0 12122.0 Sell
      		444,422 6457 LSE
      10:48:56 12122.0 25 AT 12122.0 12124.0 Sell
      		444,394 6456 LSE
      10:48:56 12122.0 68 AT 12122.0 12124.0 Sell
      		444,369 6455 LSE
      10:48:56 12122.0 77 AT 12122.0 12124.0 Sell
      		444,301 6454 LSE
      10:48:54 12124.0 100 AT 12120.0 12124.0 Buy
      		444,224 6453 LSE
      10:48:54 12124.0 131 AT 12120.0 12124.0 Buy
      		444,124 6452 LSE
      10:48:54 12124.0 130 AT 12120.0 12124.0 Buy
      		443,993 6451 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