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
      68,185.74
      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 801 - 751 (03:32-03:30)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      03:32:37 12140.0 48 O 12138.0 12142.0
      		46,042 801 LSE
      03:32:36 12140.0 105 AT 12140.0 12142.0 Sell
      		45,994 800 LSE
      03:32:36 12140.0 140 AT 12140.0 12142.0 Sell
      		45,889 799 LSE
      03:32:35 12138.0 48 AT 12138.0 12142.0 Sell
      		45,749 798 LSE
      03:32:34 12140.0 48 O 12138.0 12142.0
      		45,701 797 LSE
      03:31:57 12138.831 200 O 12138.0 12142.0 Sell
      		45,653 796 LSE
      03:31:51 12140.0 78 AT 12140.0 12142.0 Sell
      		45,453 795 LSE
      03:31:51 12140.0 56 AT 12140.0 12142.0 Sell
      		45,375 794 LSE
      03:31:35 12142.0 50 AT 12142.0 12144.0 Sell
      		45,319 793 LSE
      03:31:35 12142.0 62 AT 12142.0 12144.0 Sell
      		45,269 792 LSE
      03:31:35 12142.0 99 AT 12142.0 12144.0 Sell
      		45,207 791 LSE
      03:31:35 12144.0 15 AT 12142.0 12144.0 Buy
      		45,108 790 LSE
      03:31:04 12144.0 18 AT 12144.0 12148.0 Sell
      		45,093 789 LSE
      03:31:04 12144.0 6 AT 12144.0 12148.0 Sell
      		45,075 788 LSE
      03:31:04 12144.0 6 AT 12144.0 12148.0 Sell
      		45,069 787 LSE
      03:31:02 12144.0 71 AT 12144.0 12146.0 Sell
      		45,063 786 LSE
      03:31:02 12144.0 39 AT 12144.0 12146.0 Sell
      		44,992 785 LSE
      03:31:02 12146.0 123 AT 12146.0 12150.0 Sell
      		44,953 784 LSE
      03:31:02 12146.0 100 AT 12146.0 12150.0 Sell
      		44,830 783 LSE
      03:30:51 12148.0 8 AT 12144.0 12148.0 Buy
      		44,730 782 LSE
      03:30:50 12146.0 35 AT 12142.0 12146.0 Buy
      		44,722 781 LSE
      03:30:50 12146.0 29 AT 12142.0 12146.0 Buy
      		44,687 780 LSE
      03:30:49 12144.0 28 AT 12140.0 12144.0 Buy
      		44,658 779 LSE
      03:30:48 12144.0 54 AT 12138.0 12144.0 Buy
      		44,630 778 LSE
      03:30:48 12144.0 39 AT 12138.0 12144.0 Buy
      		44,576 777 LSE
      03:30:48 12144.0 8 AT 12138.0 12144.0 Buy
      		44,537 776 LSE
      03:30:48 12144.0 12 AT 12138.0 12144.0 Buy
      		44,529 775 LSE
      03:30:48 12144.0 14 AT 12138.0 12144.0 Buy
      		44,517 774 LSE
      03:30:34 12142.0 15 AT 12140.0 12142.0 Buy
      		44,503 773 LSE
      03:30:34 12142.0 8 AT 12140.0 12142.0 Buy
      		44,488 772 LSE
      03:30:34 12140.0 15 AT 12136.0 12140.0 Buy
      		44,480 771 LSE
      03:30:33 12138.0 60 AT 12134.0 12138.0 Buy
      		44,465 770 LSE
      03:30:32 12136.0 24 AT 12134.0 12136.0 Buy
      		44,405 769 LSE
      03:30:32 12136.0 45 AT 12134.0 12136.0 Buy
      		44,381 768 LSE
      03:30:27 12132.0 38 AT 12132.0 12138.0 Sell
      		44,336 767 LSE
      03:30:27 12132.0 49 AT 12132.0 12138.0 Sell
      		44,298 766 LSE
      03:30:27 12132.0 39 AT 12132.0 12138.0 Sell
      		44,249 765 LSE
      03:30:27 12134.0 5 AT 12132.0 12134.0 Buy
      		44,210 764 LSE
      03:30:27 12134.0 14 AT 12132.0 12134.0 Buy
      		44,205 763 LSE
      03:30:27 12134.0 54 AT 12134.0 12138.0 Sell
      		44,191 762 LSE
      03:30:27 12134.0 62 AT 12134.0 12138.0 Sell
      		44,137 761 LSE
      03:30:27 12134.0 16 AT 12134.0 12138.0 Sell
      		44,075 760 LSE
      03:30:27 12136.0 17 AT 12136.0 12138.0 Sell
      		44,059 759 LSE
      03:30:27 12136.0 84 AT 12136.0 12138.0 Sell
      		44,042 758 LSE
      03:30:27 12136.0 10 AT 12136.0 12138.0 Sell
      		43,958 757 LSE
      03:30:16 12134.0 22 AT 12134.0 12136.0 Sell
      		43,948 756 LSE
      03:30:16 12134.0 54 AT 12134.0 12136.0 Sell
      		43,926 755 LSE
      03:30:00 12136.0 9 AT 12134.0 12136.0 Buy
      		43,872 754 LSE
      03:30:00 12136.0 10 AT 12136.0 12138.0 Sell
      		43,863 753 LSE
      03:30:00 12136.0 47 AT 12136.0 12138.0 Sell
      		43,853 752 LSE
      03:30:00 12136.0 1 AT 12136.0 12138.0 Sell
      		43,806 751 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      TSX
      SGR.UN
      Slate Grocery REIT
      NASDAQ
      HGIC
      Harleysville
      Delayed Upgrade Clock