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
      68,184.47
      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 1051 - 1001 (03:57-03:48)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      03:57:59 12094.0 18 AT 12094.0 12098.0 Sell
      		58,051 1051 LSE
      03:57:59 12094.0 8 AT 12094.0 12098.0 Sell
      		58,033 1050 LSE
      03:57:48 12096.0 14 AT 12094.0 12096.0 Buy
      		58,025 1049 LSE
      03:57:48 12096.0 16 AT 12096.0 12098.0 Sell
      		58,011 1048 LSE
      03:57:48 12096.0 11 AT 12096.0 12100.0 Sell
      		57,995 1047 LSE
      03:56:57 12098.0 56 AT 12096.0 12098.0 Buy
      		57,984 1046 LSE
      03:56:57 12098.0 42 AT 12096.0 12098.0 Buy
      		57,928 1045 LSE
      03:56:17 12102.0 50 AT 12100.0 12102.0 Buy
      		57,886 1044 LSE
      03:56:17 12102.0 129 AT 12100.0 12102.0 Buy
      		57,836 1043 LSE
      03:56:17 12102.0 1 AT 12100.0 12102.0 Buy
      		57,707 1042 LSE
      03:56:17 12102.0 18 AT 12098.0 12102.0 Buy
      		57,706 1041 LSE
      03:56:08 12106.0 57 AT 12106.0 12110.0 Sell
      		57,688 1040 LSE
      03:56:08 12106.0 36 AT 12106.0 12110.0 Sell
      		57,631 1039 LSE
      03:55:45 12108.0 1 AT 12108.0 12112.0 Sell
      		57,595 1038 LSE
      03:55:33 12112.0 8 AT 12112.0 12114.0 Sell
      		57,594 1037 LSE
      03:55:33 12112.0 57 AT 12112.0 12114.0 Sell
      		57,586 1036 LSE
      03:54:09 12098.0 47 AT 12094.0 12098.0 Buy
      		57,529 1035 LSE
      03:54:09 12096.0 47 AT 12092.0 12096.0 Buy
      		57,482 1034 LSE
      03:53:59 12094.0 39 AT 12090.0 12094.0 Buy
      		57,435 1033 LSE
      03:53:56 12090.774 124 O 12088.0 12094.0 Sell
      		57,396 1032 LSE
      03:53:06 12093.077 180 O 12092.0 12096.0 Sell
      		57,272 1031 LSE
      03:52:42 12094.0 100 AT 12094.0 12096.0 Sell
      		57,092 1030 LSE
      03:52:42 12096.0 14 AT 12094.0 12096.0 Buy
      		56,992 1029 LSE
      03:52:41 12094.0 40 O 12094.0 12098.0 Sell
      		56,978 1028 LSE
      03:52:33 12096.0 89 AT 12096.0 12098.0 Sell
      		56,938 1027 LSE
      03:52:18 12098.0 47 O 12096.0 12100.0
      		56,849 1026 LSE
      03:52:18 12098.0 47 O 12096.0 12100.0
      		56,802 1025 LSE
      03:52:06 12102.0 8 AT 12098.0 12102.0 Buy
      		56,755 1024 LSE
      03:52:00 12098.0 48 AT 12094.0 12098.0 Buy
      		56,747 1023 LSE
      03:51:57 12098.0 21 AT 12098.0 12100.0 Sell
      		56,699 1022 LSE
      03:51:57 12098.0 36 AT 12098.0 12100.0 Sell
      		56,678 1021 LSE
      03:51:57 12098.0 36 AT 12098.0 12100.0 Sell
      		56,642 1020 LSE
      03:51:38 12102.0 26 AT 12102.0 12104.0 Sell
      		56,606 1019 LSE
      03:51:38 12102.0 1 AT 12102.0 12104.0 Sell
      		56,580 1018 LSE
      03:51:16 12108.0 15 AT 12108.0 12110.0 Sell
      		56,579 1017 LSE
      03:51:16 12108.0 21 AT 12108.0 12112.0 Sell
      		56,564 1016 LSE
      03:50:24 12108.0 49 AT 12108.0 12112.0 Sell
      		56,543 1015 LSE
      03:50:24 12108.0 12 AT 12108.0 12114.0 Sell
      		56,494 1014 LSE
      03:50:24 12108.0 52 AT 12108.0 12114.0 Sell
      		56,482 1013 LSE
      03:50:24 12108.0 36 AT 12108.0 12114.0 Sell
      		56,430 1012 LSE
      03:50:24 12108.0 50 AT 12108.0 12114.0 Sell
      		56,394 1011 LSE
      03:50:07 12112.0 49 AT 12110.0 12112.0 Buy
      		56,344 1010 LSE
      03:49:33 12108.0 40 AT 12106.0 12108.0 Buy
      		56,295 1009 LSE
      03:49:32 12110.0 17 AT 12108.0 12110.0 Buy
      		56,255 1008 LSE
      03:49:06 12110.0 255 O 12110.0 12114.0 Sell
      		56,238 1007 LSE
      03:49:06 12110.0 12 O 12110.0 12114.0 Sell
      		55,983 1006 LSE
      03:49:04 12112.0 42 AT 12110.0 12112.0 Buy
      		55,971 1005 LSE
      03:48:59 12112.0 50 AT 12112.0 12114.0 Sell
      		55,929 1004 LSE
      03:48:28 12116.0 18 AT 12116.0 12118.0 Sell
      		55,879 1003 LSE
      03:48:21 12118.0 33 AT 12116.0 12118.0 Buy
      		55,861 1002 LSE
      03:48:13 12119.217 7 O 12116.0 12118.0 Buy
      		55,828 1001 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      TSX
      TML.WT
      Treasury Metals
      TSX
      WN.PR.D
      George Weston
      LSE
      ICDU
      Is Sp Cd Sector
      COIN
      DOGEUSD
      Dogecoin
      Delayed Upgrade Clock