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
      68,183.08
      0.40%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      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 1251 - 1201 (04:24-04:14)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      04:24:48 12110.0 33 AT 12108.0 12110.0 Buy
      		65,444 1251 LSE
      04:23:11 12102.0 9 AT 12098.0 12102.0 Buy
      		65,411 1250 LSE
      04:23:11 12102.0 11 AT 12098.0 12102.0 Buy
      		65,402 1249 LSE
      04:23:08 12102.0 14 AT 12098.0 12102.0 Buy
      		65,391 1248 LSE
      04:22:50 12102.0 31 AT 12100.0 12102.0 Buy
      		65,377 1247 LSE
      04:22:50 12102.0 3 AT 12100.0 12102.0 Buy
      		65,346 1246 LSE
      04:22:38 12102.0 14 AT 12100.0 12102.0 Buy
      		65,343 1245 LSE
      04:22:34 12104.0 31 AT 12104.0 12106.0 Sell
      		65,329 1244 LSE
      04:22:34 12104.0 5 AT 12104.0 12106.0 Sell
      		65,298 1243 LSE
      04:22:34 12104.0 290 AT 12104.0 12106.0 Sell
      		65,293 1242 LSE
      04:22:34 12104.0 9 AT 12104.0 12106.0 Sell
      		65,003 1241 LSE
      04:22:22 12107.167 200 O 12104.0 12108.0 Buy
      		64,994 1240 LSE
      04:21:49 12102.0 34 AT 12100.0 12102.0 Buy
      		64,794 1239 LSE
      04:20:49 12102.0 4 AT 12100.0 12102.0 Buy
      		64,760 1238 LSE
      04:20:49 12102.0 55 AT 12098.0 12102.0 Buy
      		64,756 1237 LSE
      04:20:49 12102.0 11 AT 12098.0 12102.0 Buy
      		64,701 1236 LSE
      04:20:48 12100.0 10 AT 12098.0 12100.0 Buy
      		64,690 1235 LSE
      04:20:46 12100.0 53 AT 12098.0 12100.0 Buy
      		64,680 1234 LSE
      04:20:46 12100.0 100 AT 12100.0 12102.0 Sell
      		64,627 1233 LSE
      04:20:46 12100.0 46 AT 12100.0 12102.0 Sell
      		64,527 1232 LSE
      04:20:11 12102.0 11 AT 12098.0 12102.0 Buy
      		64,481 1231 LSE
      04:19:18 12092.0 10 AT 12088.0 12092.0 Buy
      		64,470 1230 LSE
      04:19:15 12092.0 10 AT 12088.0 12092.0 Buy
      		64,460 1229 LSE
      04:19:06 12090.0 10 AT 12086.0 12090.0 Buy
      		64,450 1228 LSE
      04:19:03 12088.0 1 AT 12086.0 12088.0 Buy
      		64,440 1227 LSE
      04:19:01 12094.0 4 AT 12094.0 12096.0 Sell
      		64,439 1226 LSE
      04:19:01 12094.0 18 AT 12094.0 12096.0 Sell
      		64,435 1225 LSE
      04:18:29 12097.024 120 O 12094.0 12098.0 Buy
      		64,417 1224 LSE
      04:18:19 12094.0 1 AT 12090.0 12094.0 Buy
      		64,297 1223 LSE
      04:17:27 12090.0 49 AT 12086.0 12090.0 Buy
      		64,296 1222 LSE
      04:17:27 12090.0 2 AT 12086.0 12090.0 Buy
      		64,247 1221 LSE
      04:17:20 12090.0 51 AT 12090.0 12094.0 Sell
      		64,245 1220 LSE
      04:17:20 12090.0 307 AT 12090.0 12094.0 Sell
      		64,194 1219 LSE
      04:17:20 12090.0 42 AT 12090.0 12094.0 Sell
      		63,887 1218 LSE
      04:17:20 12092.0 100 AT 12092.0 12094.0 Sell
      		63,845 1217 LSE
      04:17:20 12092.0 12 AT 12090.0 12092.0 Buy
      		63,745 1216 LSE
      04:16:57 12096.0 34 AT 12096.0 12098.0 Sell
      		63,733 1215 LSE
      04:16:45 12098.0 11 AT 12096.0 12098.0 Buy
      		63,699 1214 LSE
      04:16:44 12098.0 11 AT 12096.0 12098.0 Buy
      		63,688 1213 LSE
      04:16:17 12096.0 12 AT 12092.0 12096.0 Buy
      		63,677 1212 LSE
      04:16:06 12098.0 10 AT 12098.0 12100.0 Sell
      		63,665 1211 LSE
      04:15:49 12100.0 35 AT 12098.0 12100.0 Buy
      		63,655 1210 LSE
      04:15:49 12100.0 14 AT 12098.0 12100.0 Buy
      		63,620 1209 LSE
      04:15:49 12098.0 45 AT 12098.0 12102.0 Sell
      		63,606 1208 LSE
      04:14:46 12094.0 15 AT 12090.0 12094.0 Buy
      		63,561 1207 LSE
      04:14:46 12094.0 15 AT 12090.0 12094.0 Buy
      		63,546 1206 LSE
      04:14:33 12094.0 4 AT 12092.0 12094.0 Buy
      		63,531 1205 LSE
      04:14:33 12094.0 3 AT 12094.0 12096.0 Sell
      		63,527 1204 LSE
      04:14:33 12094.0 68 AT 12094.0 12096.0 Sell
      		63,524 1203 LSE
      04:14:26 12095.132 200 O 12094.0 12096.0 Buy
      		63,456 1202 LSE
      04:14:24 12096.0 17 AT 12094.0 12096.0 Buy
      		63,256 1201 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      LSE
      EQLS
      Equals
      TSX
      NCU.WT.B
      Nevada Copper
      TSX
      4056
      Neural
      AMEX
      KCSH
      Kraneshares Sustainable ...
      LSE
      TYMN
      Tyman
      Delayed Upgrade Clock