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
      68,146.95
      0.34%
      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 1401 - 1351 (04:56-04:43)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      04:56:45 12126.0 48 AT 12124.0 12126.0 Buy
      		70,551 1401 LSE
      04:56:36 12124.691 62 O 12124.0 12128.0 Sell
      		70,503 1400 LSE
      04:56:31 12126.0 16 AT 12124.0 12126.0 Buy
      		70,441 1399 LSE
      04:56:12 12124.0 4 AT 12122.0 12124.0 Buy
      		70,425 1398 LSE
      04:56:12 12124.0 56 AT 12122.0 12124.0 Buy
      		70,421 1397 LSE
      04:55:04 12120.0 1 AT 12116.0 12120.0 Buy
      		70,365 1396 LSE
      04:54:15 12120.0 61 AT 12116.0 12120.0 Buy
      		70,364 1395 LSE
      04:54:15 12120.0 13 AT 12116.0 12120.0 Buy
      		70,303 1394 LSE
      04:54:15 12120.0 31 AT 12116.0 12120.0 Buy
      		70,290 1393 LSE
      04:54:15 12120.0 24 AT 12116.0 12120.0 Buy
      		70,259 1392 LSE
      04:54:15 12120.0 55 AT 12116.0 12120.0 Buy
      		70,235 1391 LSE
      04:53:14 12119.385 27 O 12118.0 12122.0 Sell
      		70,180 1390 LSE
      04:53:11 12122.0 11 AT 12118.0 12122.0 Buy
      		70,153 1389 LSE
      04:53:11 12122.0 12 AT 12118.0 12122.0 Buy
      		70,142 1388 LSE
      04:52:52 12118.0 27 AT 12118.0 12120.0 Sell
      		70,130 1387 LSE
      04:52:52 12118.0 12 AT 12118.0 12120.0 Sell
      		70,103 1386 LSE
      04:52:34 12120.0 9 AT 12120.0 12122.0 Sell
      		70,091 1385 LSE
      04:52:34 12120.0 9 AT 12120.0 12122.0 Sell
      		70,082 1384 LSE
      04:52:34 12120.0 34 AT 12120.0 12122.0 Sell
      		70,073 1383 LSE
      04:51:47 12118.0 49 AT 12116.0 12118.0 Buy
      		70,039 1382 LSE
      04:51:41 12110.0 17 AT 12110.0 12114.0 Sell
      		69,990 1381 LSE
      04:50:56 12110.0 15 AT 12110.0 12112.0 Sell
      		69,973 1380 LSE
      04:50:41 12111.84 50 O 12110.0 12114.0 Sell
      		69,958 1379 LSE
      04:50:41 12112.0 29 AT 12108.0 12112.0 Buy
      		69,908 1378 LSE
      04:49:45 12108.0 122 AT 12108.0 12110.0 Sell
      		69,879 1377 LSE
      04:49:35 12114.0 11 AT 12110.0 12114.0 Buy
      		69,757 1376 LSE
      04:48:40 12110.0 9 AT 12110.0 12114.0 Sell
      		69,746 1375 LSE
      04:48:40 12110.0 26 AT 12110.0 12114.0 Sell
      		69,737 1374 LSE
      04:48:28 12112.0 32 AT 12112.0 12114.0 Sell
      		69,711 1373 LSE
      04:48:28 12112.0 15 AT 12112.0 12114.0 Sell
      		69,679 1372 LSE
      04:48:28 12112.0 75 AT 12112.0 12114.0 Sell
      		69,664 1371 LSE
      04:48:14 12114.0 16 AT 12112.0 12114.0 Buy
      		69,589 1370 LSE
      04:48:00 12114.0 13 AT 12112.0 12114.0 Buy
      		69,573 1369 LSE
      04:47:26 12116.0 17 AT 12116.0 12118.0 Sell
      		69,560 1368 LSE
      04:47:26 12116.0 23 AT 12116.0 12118.0 Sell
      		69,543 1367 LSE
      04:47:26 12116.0 70 AT 12116.0 12118.0 Sell
      		69,520 1366 LSE
      04:47:10 12118.0 41 AT 12118.0 12120.0 Sell
      		69,450 1365 LSE
      04:44:50 12120.0 39 AT 12120.0 12122.0 Sell
      		69,409 1364 LSE
      04:44:09 12114.0 42 AT 12110.0 12114.0 Buy
      		69,370 1363 LSE
      04:44:09 12114.0 27 AT 12110.0 12114.0 Buy
      		69,328 1362 LSE
      04:44:09 12114.0 2 AT 12110.0 12114.0 Buy
      		69,301 1361 LSE
      04:44:09 12114.0 29 AT 12110.0 12114.0 Buy
      		69,299 1360 LSE
      04:44:09 12114.0 23 AT 12110.0 12114.0 Buy
      		69,270 1359 LSE
      04:43:42 12104.789 6 O 12104.0 12108.0 Sell
      		69,247 1358 LSE
      04:43:31 12106.0 19 AT 12104.0 12106.0 Buy
      		69,241 1357 LSE
      04:43:31 12106.0 35 AT 12104.0 12106.0 Buy
      		69,222 1356 LSE
      04:43:15 12106.0 51 AT 12102.0 12106.0 Buy
      		69,187 1355 LSE
      04:43:15 12106.0 23 AT 12102.0 12106.0 Buy
      		69,136 1354 LSE
      04:43:15 12106.0 12 AT 12102.0 12106.0 Buy
      		69,113 1353 LSE
      04:43:15 12106.0 31 AT 12102.0 12106.0 Buy
      		69,101 1352 LSE
      04:43:15 12106.0 31 AT 12102.0 12106.0 Buy
      		69,070 1351 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      NYSE
      BTO
      John Hancock Financial O...
      AQSE
      IWQU.GB
      iShares Edge MSCI World ...
      TSX
      7139
      Tokyo Koatsu
      LSE
      RMR
      Rome Resources
      Delayed Upgrade Clock