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
      68,190.22
      0.41%
      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 1351 - 1301 (04:43-04:34)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      04:43:15 12106.0 31 AT 12102.0 12106.0 Buy
      		69,070 1351 LSE
      04:43:14 12106.0 9 AT 12102.0 12106.0 Buy
      		69,039 1350 LSE
      04:43:14 12106.0 9 AT 12102.0 12106.0 Buy
      		69,030 1349 LSE
      04:42:35 12108.0 15 AT 12104.0 12108.0 Buy
      		69,021 1348 LSE
      04:42:35 12108.0 49 AT 12104.0 12108.0 Buy
      		69,006 1347 LSE
      04:42:33 12106.0 96 AT 12104.0 12106.0 Buy
      		68,957 1346 LSE
      04:42:05 12104.0 15 AT 12102.0 12104.0 Buy
      		68,861 1345 LSE
      04:41:39 12106.0 50 AT 12106.0 12110.0 Sell
      		68,846 1344 LSE
      04:41:39 12106.0 49 AT 12106.0 12110.0 Sell
      		68,796 1343 LSE
      04:41:39 12108.0 38 AT 12108.0 12110.0 Sell
      		68,747 1342 LSE
      04:41:32 12110.0 16 AT 12108.0 12110.0 Buy
      		68,709 1341 LSE
      04:41:21 12112.0 16 AT 12108.0 12112.0 Buy
      		68,693 1340 LSE
      04:41:21 12112.0 1 AT 12108.0 12112.0 Buy
      		68,677 1339 LSE
      04:41:18 12112.0 53 AT 12112.0 12114.0 Sell
      		68,676 1338 LSE
      04:41:18 12112.0 83 AT 12112.0 12114.0 Sell
      		68,623 1337 LSE
      04:41:05 12114.0 14 AT 12112.0 12114.0 Buy
      		68,540 1336 LSE
      04:40:57 12118.0 5 AT 12118.0 12120.0 Sell
      		68,526 1335 LSE
      04:40:57 12118.0 16 AT 12118.0 12120.0 Sell
      		68,521 1334 LSE
      04:40:57 12118.0 20 AT 12118.0 12120.0 Sell
      		68,505 1333 LSE
      04:40:57 12118.0 34 AT 12118.0 12120.0 Sell
      		68,485 1332 LSE
      04:40:28 12118.0 3 AT 12116.0 12118.0 Buy
      		68,451 1331 LSE
      04:40:28 12118.0 36 AT 12116.0 12118.0 Buy
      		68,448 1330 LSE
      04:39:43 12117.21 25 O 12114.0 12118.0 Buy
      		68,412 1329 LSE
      04:39:37 12116.0 24 AT 12114.0 12116.0 Buy
      		68,387 1328 LSE
      04:38:52 12110.0 12 AT 12108.0 12110.0 Buy
      		68,363 1327 LSE
      04:38:18 12104.0 22 AT 12104.0 12106.0 Sell
      		68,351 1326 LSE
      04:38:12 12104.0 1 AT 12104.0 12106.0 Sell
      		68,329 1325 LSE
      04:37:17 12105.208 8 O 12104.0 12108.0 Sell
      		68,328 1324 LSE
      04:37:16 12106.0 1 AT 12104.0 12106.0 Buy
      		68,320 1323 LSE
      04:36:50 12112.0 33 AT 12112.0 12114.0 Sell
      		68,319 1322 LSE
      04:35:44 12110.0 11 AT 12108.0 12110.0 Buy
      		68,286 1321 LSE
      04:34:48 12104.0 1 AT 12102.0 12104.0 Buy
      		68,275 1320 LSE
      04:34:47 12104.0 13 AT 12102.0 12104.0 Buy
      		68,274 1319 LSE
      04:34:40 12104.0 13 AT 12102.0 12104.0 Buy
      		68,261 1318 LSE
      04:34:33 12105.212 21 O 12102.0 12106.0 Buy
      		68,248 1317 LSE
      04:34:28 12109.381 2 O 12102.0 12106.0 Buy
      		68,227 1316 LSE
      04:34:25 12106.0 12 AT 12106.0 12108.0 Sell
      		68,225 1315 LSE
      04:34:25 12106.0 50 AT 12106.0 12108.0 Sell
      		68,213 1314 LSE
      04:34:24 12108.0 50 AT 12108.0 12110.0 Sell
      		68,163 1313 LSE
      04:34:24 12108.0 150 AT 12108.0 12110.0 Sell
      		68,113 1312 LSE
      04:34:15 12110.0 25 AT 12110.0 12112.0 Sell
      		67,963 1311 LSE
      04:34:15 12110.0 17 AT 12110.0 12112.0 Sell
      		67,938 1310 LSE
      04:34:11 12110.0 16 AT 12110.0 12112.0 Sell
      		67,921 1309 LSE
      04:34:11 12110.0 16 AT 12110.0 12112.0 Sell
      		67,905 1308 LSE
      04:34:06 12110.0 115 AT 12110.0 12112.0 Sell
      		67,889 1307 LSE
      04:34:06 12112.0 8 AT 12112.0 12114.0 Sell
      		67,774 1306 LSE
      04:34:06 12112.0 12 AT 12112.0 12114.0 Sell
      		67,766 1305 LSE
      04:34:03 12112.0 5 AT 12112.0 12114.0 Sell
      		67,754 1304 LSE
      04:34:03 12112.0 12 AT 12112.0 12114.0 Sell
      		67,749 1303 LSE
      04:34:01 12112.0 9 AT 12112.0 12114.0 Sell
      		67,737 1302 LSE
      04:34:01 12112.0 29 AT 12112.0 12114.0 Sell
      		67,728 1301 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      TSX
      SGR.UN
      Slate Grocery REIT
      TSX
      197A
      TAUNS Laboratories
      Delayed Upgrade Clock