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
      68,192.31
      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 1501 - 1451 (05:07-05:00)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      05:07:31 12134.0 60 AT 12134.0 12136.0 Sell
      		74,985 1501 LSE
      05:07:18 12136.0 11 AT 12134.0 12136.0 Buy
      		74,925 1500 LSE
      05:07:06 12136.0 10 AT 12136.0 12140.0 Sell
      		74,914 1499 LSE
      05:07:05 12140.0 1 AT 12140.0 12142.0 Sell
      		74,904 1498 LSE
      05:07:05 12140.0 11 AT 12140.0 12142.0 Sell
      		74,903 1497 LSE
      05:07:05 12140.0 6 AT 12140.0 12142.0 Sell
      		74,892 1496 LSE
      05:07:05 12140.0 31 AT 12140.0 12142.0 Sell
      		74,886 1495 LSE
      05:07:05 12140.0 21 AT 12140.0 12142.0 Sell
      		74,855 1494 LSE
      05:06:58 12140.16 9 O 12140.0 12144.0 Sell
      		74,834 1493 LSE
      05:05:06 12142.0 8 AT 12138.0 12142.0 Buy
      		74,825 1492 LSE
      05:05:04 12141.208 105 O 12138.0 12142.0 Buy
      		74,817 1491 LSE
      05:05:01 12139.383 37 O 12138.0 12142.0 Sell
      		74,712 1490 LSE
      05:03:41 12144.0 10 AT 12144.0 12146.0 Sell
      		74,675 1489 LSE
      05:03:38 12146.0 32 AT 12146.0 12148.0 Sell
      		74,665 1488 LSE
      05:03:35 12146.0 55 AT 12146.0 12150.0 Sell
      		74,633 1487 LSE
      05:03:07 12142.0 6 AT 12138.0 12142.0 Buy
      		74,578 1486 LSE
      05:03:04 12140.0 16 AT 12140.0 12142.0 Sell
      		74,572 1485 LSE
      05:03:00 12140.0 39 AT 12140.0 12144.0 Sell
      		74,556 1484 LSE
      05:02:59 12140.0 49 AT 12136.0 12140.0 Buy
      		74,517 1483 LSE
      05:02:58 12134.0 118 AT 12132.0 12134.0 Buy
      		74,468 1482 LSE
      05:02:58 12134.0 5 AT 12130.0 12134.0 Buy
      		74,350 1481 LSE
      05:02:58 12134.0 49 AT 12130.0 12134.0 Buy
      		74,345 1480 LSE
      05:02:41 12130.0 47 AT 12128.0 12130.0 Buy
      		74,296 1479 LSE
      05:02:41 12130.0 53 AT 12126.0 12130.0 Buy
      		74,249 1478 LSE
      05:01:52 12134.0 10 AT 12134.0 12136.0 Sell
      		74,196 1477 LSE
      05:01:52 12136.0 23 AT 12136.0 12138.0 Sell
      		74,186 1476 LSE
      05:01:52 12136.0 10 AT 12136.0 12138.0 Sell
      		74,163 1475 LSE
      05:01:52 12138.0 29 AT 12138.0 12140.0 Sell
      		74,153 1474 LSE
      05:01:52 12138.0 23 AT 12138.0 12142.0 Sell
      		74,124 1473 LSE
      05:01:52 12138.0 8 AT 12138.0 12142.0 Sell
      		74,101 1472 LSE
      05:01:12 12140.0 190 AT 12140.0 12142.0 Sell
      		74,093 1471 LSE
      05:01:12 12142.0 7 AT 12142.0 12146.0 Sell
      		73,903 1470 LSE
      05:01:12 12142.0 77 AT 12142.0 12146.0 Sell
      		73,896 1469 LSE
      05:01:09 12143.643 50 O 12142.0 12146.0 Sell
      		73,819 1468 LSE
      05:01:06 12144.0 28 AT 12144.0 12146.0 Sell
      		73,769 1467 LSE
      05:00:45 12146.0 14 AT 12146.0 12150.0 Sell
      		73,741 1466 LSE
      05:00:45 12146.0 55 AT 12146.0 12150.0 Sell
      		73,727 1465 LSE
      05:00:38 12144.0 20 AT 12144.0 12148.0 Sell
      		73,672 1464 LSE
      05:00:34 12144.0 224 AT 12142.0 12144.0 Buy
      		73,652 1463 LSE
      05:00:34 12144.0 276 AT 12142.0 12144.0 Buy
      		73,428 1462 LSE
      05:00:32 12144.0 30 AT 12142.0 12144.0 Buy
      		73,152 1461 LSE
      05:00:32 12144.0 78 AT 12142.0 12144.0 Buy
      		73,122 1460 LSE
      05:00:30 12142.0 10 AT 12142.0 12146.0 Sell
      		73,044 1459 LSE
      05:00:30 12146.0 40 AT 12142.0 12146.0 Buy
      		73,034 1458 LSE
      05:00:30 12144.0 316 AT 12144.0 12146.0 Sell
      		72,994 1457 LSE
      05:00:30 12144.0 54 AT 12144.0 12146.0 Sell
      		72,678 1456 LSE
      05:00:30 12144.0 53 AT 12144.0 12146.0 Sell
      		72,624 1455 LSE
      05:00:30 12144.0 270 AT 12144.0 12146.0 Sell
      		72,571 1454 LSE
      05:00:30 12144.0 49 AT 12144.0 12146.0 Sell
      		72,301 1453 LSE
      05:00:08 12148.0 3 AT 12148.0 12150.0 Sell
      		72,252 1452 LSE
      05:00:07 12148.0 49 AT 12146.0 12148.0 Buy
      		72,249 1451 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      TSX
      KEI
      Kolibri Global Energy
      NASDAQ
      LSTR
      Landstar System
      Delayed Upgrade Clock