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
      68,115.71
      0.30%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      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 7101 - 7051 (11:10-11:09)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      11:10:49 12132.0 60 AT 12130.0 12132.0 Buy
      		480,222 7101 LSE
      11:10:49 12132.0 36 AT 12130.0 12132.0 Buy
      		480,162 7100 LSE
      11:10:49 12132.0 43 AT 12132.0 12134.0 Sell
      		480,126 7099 LSE
      11:10:49 12132.0 11 AT 12132.0 12134.0 Sell
      		480,083 7098 LSE
      11:10:49 12132.0 6 AT 12132.0 12134.0 Sell
      		480,072 7097 LSE
      11:10:45 12132.0 10 AT 12132.0 12134.0 Sell
      		480,066 7096 LSE
      11:10:45 12132.0 54 AT 12132.0 12134.0 Sell
      		480,056 7095 LSE
      11:10:42 12132.0 1 AT 12132.0 12134.0 Sell
      		480,002 7094 LSE
      11:10:41 12132.0 30 AT 12132.0 12134.0 Sell
      		480,001 7093 LSE
      11:10:40 12132.0 30 AT 12132.0 12134.0 Sell
      		479,971 7092 LSE
      11:10:30 12132.0 1 AT 12132.0 12134.0 Sell
      		479,941 7091 LSE
      11:10:30 12132.0 70 AT 12132.0 12134.0 Sell
      		479,940 7090 LSE
      11:10:30 12132.0 35 AT 12132.0 12134.0 Sell
      		479,870 7089 LSE
      11:10:30 12132.0 43 AT 12130.0 12132.0 Buy
      		479,835 7088 LSE
      11:10:30 12132.0 1 AT 12130.0 12132.0 Buy
      		479,792 7087 LSE
      11:10:30 12132.0 44 AT 12130.0 12132.0 Buy
      		479,791 7086 LSE
      11:10:25 12132.0 42 AT 12130.0 12132.0 Buy
      		479,747 7085 LSE
      11:10:17 12132.0 35 AT 12130.0 12132.0 Buy
      		479,705 7084 LSE
      11:10:15 12132.0 34 AT 12130.0 12132.0 Buy
      		479,670 7083 LSE
      11:10:15 12132.0 34 AT 12130.0 12132.0 Buy
      		479,636 7082 LSE
      11:10:15 12130.0 1 AT 12130.0 12134.0 Sell
      		479,602 7081 LSE
      11:10:14 12132.0 60 AT 12132.0 12134.0 Sell
      		479,601 7080 LSE
      11:10:14 12132.0 34 AT 12130.0 12132.0 Buy
      		479,541 7079 LSE
      11:10:13 12130.0 50 AT 12130.0 12132.0 Sell
      		479,507 7078 LSE
      11:10:13 12130.0 2 AT 12130.0 12132.0 Sell
      		479,457 7077 LSE
      11:10:12 12132.0 37 AT 12130.0 12132.0 Buy
      		479,455 7076 LSE
      11:10:05 12132.0 35 AT 12130.0 12132.0 Buy
      		479,418 7075 LSE
      11:10:05 12132.0 35 AT 12130.0 12132.0 Buy
      		479,383 7074 LSE
      11:10:02 12132.0 107 AT 12130.0 12132.0 Buy
      		479,348 7073 LSE
      11:10:02 12132.0 33 AT 12130.0 12132.0 Buy
      		479,241 7072 LSE
      11:09:58 12132.0 15 O 12130.0 12132.0 Buy
      		479,208 7071 LSE
      11:09:58 12132.0 28 AT 12132.0 12134.0 Sell
      		479,193 7070 LSE
      11:09:58 12132.0 6 AT 12132.0 12134.0 Sell
      		479,165 7069 LSE
      11:09:55 12134.0 7 AT 12132.0 12134.0 Buy
      		479,159 7068 LSE
      11:09:43 12132.461 300 O 12132.0 12134.0 Sell
      		479,152 7067 LSE
      11:09:43 12132.0 5 O 12132.0 12134.0 Sell
      		478,852 7066 LSE
      11:09:35 12134.0 50 AT 12130.0 12134.0 Buy
      		478,847 7065 LSE
      11:09:35 12134.0 49 AT 12130.0 12134.0 Buy
      		478,797 7064 LSE
      11:09:35 12134.0 107 AT 12130.0 12134.0 Buy
      		478,748 7063 LSE
      11:09:35 12132.0 80 AT 12132.0 12134.0 Sell
      		478,641 7062 LSE
      11:09:34 12134.966 4139 O 12132.0 12134.0 Buy
      		478,561 7061 LSE
      11:09:22 12134.0 30 AT 12134.0 12136.0 Sell
      		474,422 7060 LSE
      11:09:22 12134.0 47 AT 12134.0 12136.0 Sell
      		474,392 7059 LSE
      11:09:22 12134.0 50 AT 12132.0 12134.0 Buy
      		474,345 7058 LSE
      11:09:22 12134.0 42 AT 12134.0 12136.0 Sell
      		474,295 7057 LSE
      11:09:22 12134.0 95 AT 12134.0 12136.0 Sell
      		474,253 7056 LSE
      11:09:21 12136.0 50 AT 12136.0 12138.0 Sell
      		474,158 7055 LSE
      11:09:21 12136.0 87 AT 12136.0 12138.0 Sell
      		474,108 7054 LSE
      11:09:21 12136.0 127 AT 12136.0 12138.0 Sell
      		474,021 7053 LSE
      11:09:09 12138.0 25 AT 12136.0 12138.0 Buy
      		473,894 7052 LSE
      11:09:09 12138.0 50 AT 12136.0 12138.0 Buy
      		473,869 7051 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      USOTC
      PMHG
      Prime Meridian (QX)
      KOSDAQ
      086520
      Ecopro
      NYSE
      KNSL
      Kinsale Capital
      TSX
      SGR.UN
      Slate Grocery REIT
      Delayed Upgrade Clock