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
      68,199.99
      0.42%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 1151 - 1101 (04:10-04:03)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      04:10:36 12098.0 1 AT 12094.0 12098.0 Buy
      		61,419 1151 LSE
      04:10:35 12098.0 12 AT 12094.0 12098.0 Buy
      		61,418 1150 LSE
      04:10:29 12096.0 5 O 12096.0 12100.0 Sell
      		61,406 1149 LSE
      04:09:50 12098.0 24 AT 12098.0 12102.0 Sell
      		61,401 1148 LSE
      04:09:50 12098.0 52 AT 12098.0 12102.0 Sell
      		61,377 1147 LSE
      04:09:50 12100.0 11 AT 12096.0 12100.0 Buy
      		61,325 1146 LSE
      04:09:50 12100.0 90 AT 12100.0 12104.0 Sell
      		61,314 1145 LSE
      04:09:48 12100.774 9 O 12100.0 12104.0 Sell
      		61,224 1144 LSE
      04:09:46 12102.0 11 AT 12100.0 12102.0 Buy
      		61,215 1143 LSE
      04:09:43 12102.387 166 O 12100.0 12104.0 Buy
      		61,204 1142 LSE
      04:09:39 12102.0 21 AT 12102.0 12104.0 Sell
      		61,038 1141 LSE
      04:09:39 12102.0 9 AT 12102.0 12104.0 Sell
      		61,017 1140 LSE
      04:09:39 12102.0 14 AT 12102.0 12104.0 Sell
      		61,008 1139 LSE
      04:09:22 12104.0 35 AT 12102.0 12104.0 Buy
      		60,994 1138 LSE
      04:09:14 12102.0 12 AT 12100.0 12102.0 Buy
      		60,959 1137 LSE
      04:09:04 12102.0 100 AT 12102.0 12104.0 Sell
      		60,947 1136 LSE
      04:09:04 12102.0 1 AT 12102.0 12104.0 Sell
      		60,847 1135 LSE
      04:09:01 12104.0 12 AT 12102.0 12104.0 Buy
      		60,846 1134 LSE
      04:08:36 12104.0 116 AT 12104.0 12106.0 Sell
      		60,834 1133 LSE
      04:08:29 12108.0 11 AT 12104.0 12108.0 Buy
      		60,718 1132 LSE
      04:08:29 12108.0 32 AT 12104.0 12108.0 Buy
      		60,707 1131 LSE
      04:08:21 12106.0 46 AT 12106.0 12108.0 Sell
      		60,675 1130 LSE
      04:08:21 12106.0 14 AT 12106.0 12108.0 Sell
      		60,629 1129 LSE
      04:08:08 12108.0 37 AT 12106.0 12108.0 Buy
      		60,615 1128 LSE
      04:08:03 12108.0 1 AT 12108.0 12110.0 Sell
      		60,578 1127 LSE
      04:08:03 12108.0 18 AT 12108.0 12110.0 Sell
      		60,577 1126 LSE
      04:08:01 12108.0 2 AT 12108.0 12110.0 Sell
      		60,559 1125 LSE
      04:07:54 12112.0 2 O 12106.0 12110.0 Buy
      		60,557 1124 LSE
      04:07:44 12112.0 37 AT 12106.0 12112.0 Buy
      		60,555 1123 LSE
      04:07:44 12110.0 80 AT 12106.0 12110.0 Buy
      		60,518 1122 LSE
      04:07:41 12108.0 47 AT 12108.0 12112.0 Sell
      		60,438 1121 LSE
      04:07:41 12110.0 40 AT 12110.0 12114.0 Sell
      		60,391 1120 LSE
      04:07:41 12110.0 16 AT 12110.0 12114.0 Sell
      		60,351 1119 LSE
      04:07:37 12110.0 4 O 12110.0 12114.0 Sell
      		60,335 1118 LSE
      04:07:00 12112.0 55 AT 12112.0 12116.0 Sell
      		60,331 1117 LSE
      04:07:00 12112.0 66 AT 12112.0 12116.0 Sell
      		60,276 1116 LSE
      04:07:00 12112.0 29 AT 12112.0 12116.0 Sell
      		60,210 1115 LSE
      04:07:00 12112.0 53 AT 12112.0 12116.0 Sell
      		60,181 1114 LSE
      04:07:00 12112.0 49 AT 12112.0 12116.0 Sell
      		60,128 1113 LSE
      04:07:00 12116.0 4 AT 12116.0 12118.0 Sell
      		60,079 1112 LSE
      04:06:52 12119.028 50 O 12116.0 12120.0 Buy
      		60,075 1111 LSE
      04:05:43 12120.0 49 AT 12116.0 12120.0 Buy
      		60,025 1110 LSE
      04:05:43 12118.0 49 AT 12114.0 12118.0 Buy
      		59,976 1109 LSE
      04:05:43 12118.0 31 AT 12114.0 12118.0 Buy
      		59,927 1108 LSE
      04:05:41 12114.0 26 AT 12114.0 12118.0 Sell
      		59,896 1107 LSE
      04:05:41 12114.0 51 AT 12114.0 12118.0 Sell
      		59,870 1106 LSE
      04:05:41 12114.0 49 AT 12114.0 12118.0 Sell
      		59,819 1105 LSE
      04:05:41 12114.0 14 AT 12114.0 12118.0 Sell
      		59,770 1104 LSE
      04:03:47 12114.0 17 AT 12114.0 12116.0 Sell
      		59,756 1103 LSE
      04:03:47 12114.0 1 AT 12114.0 12116.0 Sell
      		59,739 1102 LSE
      04:03:47 12114.0 56 AT 12114.0 12116.0 Sell
      		59,738 1101 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      TSX
      BN.PF.J
      Brookfield
      LSE
      TOMK
      Tomkins Plc
      Delayed Upgrade Clock