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
      68,181.53
      0.40%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 6801 - 6751 (11:03-11:02)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      11:03:22 12128.0 107 AT 12128.0 12130.0 Sell
      		461,302 6801 LSE
      11:03:21 12130.0 77 AT 12128.0 12130.0 Buy
      		461,195 6800 LSE
      11:03:21 12130.0 43 AT 12128.0 12130.0 Buy
      		461,118 6799 LSE
      11:02:53 12130.0 42 AT 12128.0 12130.0 Buy
      		461,075 6798 LSE
      11:02:51 12130.0 45 AT 12128.0 12130.0 Buy
      		461,033 6797 LSE
      11:02:51 12130.0 124 AT 12130.0 12132.0 Sell
      		460,988 6796 LSE
      11:02:47 12132.0 50 AT 12130.0 12132.0 Buy
      		460,864 6795 LSE
      11:02:47 12132.0 66 AT 12130.0 12132.0 Buy
      		460,814 6794 LSE
      11:02:47 12132.0 68 AT 12130.0 12132.0 Buy
      		460,748 6793 LSE
      11:02:47 12132.0 27 AT 12130.0 12132.0 Buy
      		460,680 6792 LSE
      11:02:47 12130.0 1 AT 12128.0 12130.0 Buy
      		460,653 6791 LSE
      11:02:46 12130.0 68 AT 12128.0 12130.0 Buy
      		460,652 6790 LSE
      11:02:46 12130.0 38 AT 12128.0 12130.0 Buy
      		460,584 6789 LSE
      11:02:46 12130.0 25 AT 12128.0 12130.0 Buy
      		460,546 6788 LSE
      11:02:39 12128.0 46 AT 12126.0 12128.0 Buy
      		460,521 6787 LSE
      11:02:39 12128.0 63 AT 12126.0 12128.0 Buy
      		460,475 6786 LSE
      11:02:39 12128.0 42 AT 12126.0 12128.0 Buy
      		460,412 6785 LSE
      11:02:39 12128.0 41 AT 12126.0 12128.0 Buy
      		460,370 6784 LSE
      11:02:39 12128.0 21 AT 12126.0 12128.0 Buy
      		460,329 6783 LSE
      11:02:39 12128.0 88 AT 12126.0 12128.0 Buy
      		460,308 6782 LSE
      11:02:38 12126.0 60 AT 12124.0 12126.0 Buy
      		460,220 6781 LSE
      11:02:38 12126.0 124 AT 12126.0 12128.0 Sell
      		460,160 6780 LSE
      11:02:38 12124.0 26 AT 12124.0 12128.0 Sell
      		460,036 6779 LSE
      11:02:38 12126.0 124 AT 12126.0 12128.0 Sell
      		460,010 6778 LSE
      11:02:38 12126.0 60 AT 12124.0 12126.0 Buy
      		459,886 6777 LSE
      11:02:38 12126.0 124 AT 12126.0 12128.0 Sell
      		459,826 6776 LSE
      11:02:38 12124.0 31 AT 12124.0 12128.0 Sell
      		459,702 6775 LSE
      11:02:38 12126.0 9 AT 12126.0 12128.0 Sell
      		459,671 6774 LSE
      11:02:38 12126.0 25 AT 12126.0 12128.0 Sell
      		459,662 6773 LSE
      11:02:38 12126.0 47 AT 12126.0 12128.0 Sell
      		459,637 6772 LSE
      11:02:38 12126.0 43 AT 12126.0 12128.0 Sell
      		459,590 6771 LSE
      11:02:38 12126.0 107 AT 12126.0 12128.0 Sell
      		459,547 6770 LSE
      11:02:38 12126.0 26 AT 12126.0 12128.0 Sell
      		459,440 6769 LSE
      11:02:38 12126.0 50 AT 12126.0 12128.0 Sell
      		459,414 6768 LSE
      11:02:37 12126.0 42 AT 12124.0 12126.0 Buy
      		459,364 6767 LSE
      11:02:37 12126.0 29 AT 12124.0 12126.0 Buy
      		459,322 6766 LSE
      11:02:37 12126.0 50 AT 12124.0 12126.0 Buy
      		459,293 6765 LSE
      11:02:35 12126.0 47 AT 12124.0 12126.0 Buy
      		459,243 6764 LSE
      11:02:24 12126.0 78 AT 12124.0 12126.0 Buy
      		459,196 6763 LSE
      11:02:24 12126.0 44 AT 12124.0 12126.0 Buy
      		459,118 6762 LSE
      11:02:20 12124.0 15 AT 12124.0 12128.0 Sell
      		459,074 6761 LSE
      11:02:20 12124.0 50 AT 12124.0 12128.0 Sell
      		459,059 6760 LSE
      11:02:20 12124.0 28 AT 12124.0 12128.0 Sell
      		459,009 6759 LSE
      11:02:20 12124.0 57 AT 12124.0 12128.0 Sell
      		458,981 6758 LSE
      11:02:20 12124.0 50 AT 12124.0 12128.0 Sell
      		458,924 6757 LSE
      11:02:19 12126.0 36 AT 12126.0 12128.0 Sell
      		458,874 6756 LSE
      11:02:19 12126.0 44 AT 12124.0 12126.0 Buy
      		458,838 6755 LSE
      11:02:19 12126.0 25 AT 12124.0 12126.0 Buy
      		458,794 6754 LSE
      11:02:19 12126.0 44 AT 12124.0 12126.0 Buy
      		458,769 6753 LSE
      11:02:18 12126.0 44 AT 12124.0 12126.0 Buy
      		458,725 6752 LSE
      11:02:15 12126.0 43 AT 12124.0 12126.0 Buy
      		458,681 6751 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      NASDAQ
      FALN
      iShares Fallen Angels USD
      NASDAQ
      FGI
      FGI Industries
      TSX
      SLF.PR.J
      Sun Life Financial
      TSX
      BAM.PF.C
      Brookfield Asset Managem...
      TSX
      TF.DB.E
      Timbercreek Financial
      TSX
      9162
      Bleach
      LSE
      KDNC
      Cadence Minerals
      Delayed Upgrade Clock