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 1301 - 1251 (04:34-04:24)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      04:34:01 12112.0 29 AT 12112.0 12114.0 Sell
      		67,728 1301 LSE
      04:33:56 12110.827 160 O 12110.0 12114.0 Sell
      		67,699 1300 LSE
      04:33:40 12110.0 1 O 12110.0 12114.0 Sell
      		67,539 1299 LSE
      04:33:36 12112.0 50 AT 12110.0 12112.0 Buy
      		67,538 1298 LSE
      04:33:36 12114.0 10 AT 12114.0 12116.0 Sell
      		67,488 1297 LSE
      04:33:36 12114.0 150 AT 12114.0 12116.0 Sell
      		67,478 1296 LSE
      04:33:36 12114.0 50 AT 12114.0 12116.0 Sell
      		67,328 1295 LSE
      04:33:07 12118.0 20 AT 12114.0 12118.0 Buy
      		67,278 1294 LSE
      04:33:07 12118.0 14 AT 12114.0 12118.0 Buy
      		67,258 1293 LSE
      04:32:29 12117.234 6 O 12114.0 12118.0 Buy
      		67,244 1292 LSE
      04:32:09 12116.0 1 AT 12112.0 12116.0 Buy
      		67,238 1291 LSE
      04:32:06 12114.0 39 O 12112.0 12116.0
      		67,237 1290 LSE
      04:32:06 12114.0 38 AT 12114.0 12118.0 Sell
      		67,198 1289 LSE
      04:31:13 12114.0 39 AT 12114.0 12118.0 Sell
      		67,160 1288 LSE
      04:31:11 12116.0 9 AT 12116.0 12118.0 Sell
      		67,121 1287 LSE
      04:31:11 12116.0 27 AT 12116.0 12118.0 Sell
      		67,112 1286 LSE
      04:30:57 12116.0 1 AT 12112.0 12116.0 Buy
      		67,085 1285 LSE
      04:30:56 12118.0 51 AT 12118.0 12122.0 Sell
      		67,084 1284 LSE
      04:30:50 12118.244 257 O 12118.0 12122.0 Sell
      		67,033 1283 LSE
      04:30:41 12116.0 1 O 12116.0 12122.0 Sell
      		66,776 1282 LSE
      04:29:50 12116.0 37 AT 12116.0 12120.0 Sell
      		66,775 1281 LSE
      04:29:50 12116.0 53 AT 12116.0 12120.0 Sell
      		66,738 1280 LSE
      04:29:50 12116.0 49 AT 12116.0 12120.0 Sell
      		66,685 1279 LSE
      04:29:50 12116.0 51 AT 12114.0 12116.0 Buy
      		66,636 1278 LSE
      04:29:50 12116.0 36 AT 12114.0 12116.0 Buy
      		66,585 1277 LSE
      04:29:22 12114.0 33 AT 12114.0 12116.0 Sell
      		66,549 1276 LSE
      04:29:02 12112.0 50 AT 12110.0 12112.0 Buy
      		66,516 1275 LSE
      04:29:02 12112.0 116 AT 12110.0 12112.0 Buy
      		66,466 1274 LSE
      04:29:02 12112.0 9 AT 12112.0 12114.0 Sell
      		66,350 1273 LSE
      04:29:02 12112.0 26 AT 12112.0 12116.0 Sell
      		66,341 1272 LSE
      04:29:02 12112.0 49 AT 12112.0 12116.0 Sell
      		66,315 1271 LSE
      04:29:02 12114.0 10 AT 12114.0 12116.0 Sell
      		66,266 1270 LSE
      04:29:02 12116.0 14 AT 12116.0 12118.0 Sell
      		66,256 1269 LSE
      04:29:02 12116.0 36 AT 12116.0 12118.0 Sell
      		66,242 1268 LSE
      04:29:02 12116.0 16 AT 12116.0 12118.0 Sell
      		66,206 1267 LSE
      04:29:02 12116.0 307 AT 12116.0 12118.0 Sell
      		66,190 1266 LSE
      04:29:02 12116.0 180 AT 12116.0 12118.0 Sell
      		65,883 1265 LSE
      04:29:02 12116.0 31 AT 12116.0 12118.0 Sell
      		65,703 1264 LSE
      04:26:20 12112.0 7 O 12110.0 12114.0
      		65,672 1263 LSE
      04:25:52 12108.0 44 AT 12106.0 12108.0 Buy
      		65,665 1262 LSE
      04:25:51 12106.0 7 AT 12106.0 12108.0 Sell
      		65,621 1261 LSE
      04:25:51 12106.0 5 AT 12106.0 12108.0 Sell
      		65,614 1260 LSE
      04:25:51 12106.0 48 AT 12106.0 12108.0 Sell
      		65,609 1259 LSE
      04:25:51 12106.0 10 AT 12106.0 12108.0 Sell
      		65,561 1258 LSE
      04:25:51 12108.0 3 AT 12108.0 12110.0 Sell
      		65,551 1257 LSE
      04:25:09 12108.0 1 AT 12108.0 12110.0 Sell
      		65,548 1256 LSE
      04:25:08 12108.0 7 AT 12108.0 12110.0 Sell
      		65,547 1255 LSE
      04:25:08 12108.0 60 AT 12106.0 12108.0 Buy
      		65,540 1254 LSE
      04:25:08 12108.0 31 AT 12108.0 12110.0 Sell
      		65,480 1253 LSE
      04:24:48 12110.0 5 AT 12110.0 12114.0 Sell
      		65,449 1252 LSE
      04:24:48 12110.0 33 AT 12108.0 12110.0 Buy
      		65,444 1251 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