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
      68,145.07
      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 6601 - 6551 (10:57-10:56)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      10:57:39 12122.0 10 AT 12120.0 12122.0 Buy
      		451,256 6601 LSE
      10:57:39 12122.0 23 AT 12122.0 12124.0 Sell
      		451,246 6600 LSE
      10:57:39 12122.0 42 AT 12122.0 12124.0 Sell
      		451,223 6599 LSE
      10:57:39 12122.0 5 AT 12122.0 12124.0 Sell
      		451,181 6598 LSE
      10:57:39 12122.0 50 AT 12122.0 12124.0 Sell
      		451,176 6597 LSE
      10:57:39 12122.0 95 AT 12122.0 12124.0 Sell
      		451,126 6596 LSE
      10:57:39 12122.0 26 AT 12122.0 12124.0 Sell
      		451,031 6595 LSE
      10:57:39 12122.0 29 AT 12122.0 12124.0 Sell
      		451,005 6594 LSE
      10:57:39 12122.0 2 AT 12122.0 12124.0 Sell
      		450,976 6593 LSE
      10:57:39 12122.0 74 AT 12122.0 12124.0 Sell
      		450,974 6592 LSE
      10:57:39 12122.0 47 AT 12122.0 12124.0 Sell
      		450,900 6591 LSE
      10:57:39 12122.0 38 AT 12122.0 12124.0 Sell
      		450,853 6590 LSE
      10:57:39 12124.0 41 AT 12124.0 12126.0 Sell
      		450,815 6589 LSE
      10:57:39 12124.0 32 AT 12124.0 12126.0 Sell
      		450,774 6588 LSE
      10:57:39 12124.0 28 AT 12124.0 12126.0 Sell
      		450,742 6587 LSE
      10:57:39 12124.0 85 AT 12122.0 12124.0 Buy
      		450,714 6586 LSE
      10:57:38 12124.0 26 AT 12122.0 12124.0 Buy
      		450,629 6585 LSE
      10:57:38 12124.0 186 AT 12122.0 12124.0 Buy
      		450,603 6584 LSE
      10:57:32 12120.0 3 AT 12120.0 12124.0 Sell
      		450,417 6583 LSE
      10:57:32 12120.0 47 AT 12120.0 12124.0 Sell
      		450,414 6582 LSE
      10:57:32 12120.0 38 AT 12120.0 12124.0 Sell
      		450,367 6581 LSE
      10:57:32 12122.0 13 AT 12120.0 12122.0 Buy
      		450,329 6580 LSE
      10:57:32 12122.0 93 AT 12120.0 12122.0 Buy
      		450,316 6579 LSE
      10:57:32 12122.0 93 AT 12120.0 12122.0 Buy
      		450,223 6578 LSE
      10:57:09 12120.0 24 AT 12118.0 12120.0 Buy
      		450,130 6577 LSE
      10:57:08 12118.0 25 AT 12116.0 12118.0 Buy
      		450,106 6576 LSE
      10:57:08 12118.0 12 AT 12118.0 12120.0 Sell
      		450,081 6575 LSE
      10:57:08 12118.0 48 AT 12118.0 12120.0 Sell
      		450,069 6574 LSE
      10:56:55 12118.0 1 AT 12118.0 12120.0 Sell
      		450,021 6573 LSE
      10:56:44 12118.0 35 AT 12118.0 12120.0 Sell
      		450,020 6572 LSE
      10:56:30 12118.0 32 AT 12116.0 12118.0 Buy
      		449,985 6571 LSE
      10:56:30 12116.0 8 AT 12116.0 12118.0 Sell
      		449,953 6570 LSE
      10:56:30 12116.0 4 AT 12116.0 12120.0 Sell
      		449,945 6569 LSE
      10:56:30 12116.0 25 AT 12116.0 12120.0 Sell
      		449,941 6568 LSE
      10:56:30 12116.0 76 AT 12116.0 12120.0 Sell
      		449,916 6567 LSE
      10:56:30 12116.0 50 AT 12116.0 12120.0 Sell
      		449,840 6566 LSE
      10:56:30 12116.0 85 AT 12116.0 12120.0 Sell
      		449,790 6565 LSE
      10:56:21 12120.0 30 AT 12118.0 12120.0 Buy
      		449,705 6564 LSE
      10:56:21 12120.0 85 AT 12118.0 12120.0 Buy
      		449,675 6563 LSE
      10:56:21 12120.0 28 AT 12118.0 12120.0 Buy
      		449,590 6562 LSE
      10:56:20 12118.0 30 AT 12116.0 12118.0 Buy
      		449,562 6561 LSE
      10:56:20 12118.0 32 AT 12116.0 12118.0 Buy
      		449,532 6560 LSE
      10:56:20 12118.0 78 AT 12116.0 12118.0 Buy
      		449,500 6559 LSE
      10:56:20 12118.0 43 AT 12116.0 12118.0 Buy
      		449,422 6558 LSE
      10:56:20 12118.0 41 AT 12116.0 12118.0 Buy
      		449,379 6557 LSE
      10:56:20 12118.0 49 AT 12116.0 12118.0 Buy
      		449,338 6556 LSE
      10:56:20 12118.0 36 AT 12114.0 12118.0 Buy
      		449,289 6555 LSE
      10:56:20 12118.0 28 AT 12114.0 12118.0 Buy
      		449,253 6554 LSE
      10:56:20 12116.0 30 AT 12114.0 12116.0 Buy
      		449,225 6553 LSE
      10:56:15 12116.0 30 AT 12114.0 12116.0 Buy
      		449,195 6552 LSE
      10:56:14 12116.0 4 AT 12116.0 12118.0 Sell
      		449,165 6551 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