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
      68,184.47
      0.40%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      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 1601 - 1551 (05:16-05:15)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      05:16:06 12176.0 53 AT 12170.0 12176.0 Buy
      		216,875 1601 LSE
      05:16:06 12176.0 71 AT 12170.0 12176.0 Buy
      		216,822 1600 LSE
      05:16:06 12176.0 49 AT 12170.0 12176.0 Buy
      		216,751 1599 LSE
      05:16:06 12174.0 14 AT 12170.0 12174.0 Buy
      		216,702 1598 LSE
      05:16:06 12174.0 139 AT 12170.0 12174.0 Buy
      		216,688 1597 LSE
      05:15:54 12172.0 13 AT 12172.0 12174.0 Sell
      		216,549 1596 LSE
      05:15:50 12174.0 37 AT 12174.0 12176.0 Sell
      		216,536 1595 LSE
      05:15:50 12174.0 12 AT 12174.0 12176.0 Sell
      		216,499 1594 LSE
      05:15:50 12174.0 20 AT 12174.0 12176.0 Sell
      		216,487 1593 LSE
      05:15:50 12169.296 61 O 12174.0 12176.0 Sell
      		216,467 1592 LSE
      05:15:49 12178.0 49 AT 12174.0 12178.0 Buy
      		216,406 1591 LSE
      05:15:49 12178.0 12 AT 12174.0 12178.0 Buy
      		216,357 1590 LSE
      05:15:49 12178.0 60 AT 12174.0 12178.0 Buy
      		216,345 1589 LSE
      05:15:49 12176.0 12 AT 12174.0 12176.0 Buy
      		216,285 1588 LSE
      05:15:49 12176.0 49 AT 12174.0 12176.0 Buy
      		216,273 1587 LSE
      05:15:48 12176.0 31 AT 12176.0 12178.0 Sell
      		216,224 1586 LSE
      05:15:48 12176.0 49 AT 12176.0 12178.0 Sell
      		216,193 1585 LSE
      05:15:48 12176.0 55 AT 12176.0 12178.0 Sell
      		216,144 1584 LSE
      05:15:48 12178.0 49 AT 12178.0 12180.0 Sell
      		216,089 1583 LSE
      05:15:48 12178.0 54 AT 12178.0 12180.0 Sell
      		216,040 1582 LSE
      05:15:48 12178.0 40 AT 12176.0 12178.0 Buy
      		215,986 1581 LSE
      05:15:48 12178.0 49 AT 12174.0 12178.0 Buy
      		215,946 1580 LSE
      05:15:48 12178.0 13 AT 12174.0 12178.0 Buy
      		215,897 1579 LSE
      05:15:47 12176.0 49 AT 12176.0 12178.0 Sell
      		215,884 1578 LSE
      05:15:47 12178.0 13 AT 12174.0 12178.0 Buy
      		215,835 1577 LSE
      05:15:47 12178.0 8 AT 12174.0 12178.0 Buy
      		215,822 1576 LSE
      05:15:47 12176.0 71 AT 12172.0 12176.0 Buy
      		215,814 1575 LSE
      05:15:47 12176.0 13 AT 12172.0 12176.0 Buy
      		215,743 1574 LSE
      05:15:47 12176.0 49 AT 12172.0 12176.0 Buy
      		215,730 1573 LSE
      05:15:47 12174.0 49 AT 12172.0 12174.0 Buy
      		215,681 1572 LSE
      05:15:47 12172.0 53 AT 12172.0 12176.0 Sell
      		215,632 1571 LSE
      05:15:47 12174.0 49 AT 12172.0 12174.0 Buy
      		215,579 1570 LSE
      05:15:46 12172.0 26 AT 12172.0 12176.0 Sell
      		215,530 1569 LSE
      05:15:46 12172.0 10 AT 12172.0 12176.0 Sell
      		215,504 1568 LSE
      05:15:46 12172.0 8 AT 12170.0 12172.0 Buy
      		215,494 1567 LSE
      05:15:45 12170.0 14 AT 12166.0 12170.0 Buy
      		215,486 1566 LSE
      05:15:45 12170.0 14 AT 12166.0 12170.0 Buy
      		215,472 1565 LSE
      05:15:45 12169.21 90 O 12166.0 12170.0 Buy
      		215,458 1564 LSE
      05:15:39 12169.994 3 O 12166.0 12170.0 Buy
      		215,368 1563 LSE
      05:15:34 12168.0 10 AT 12168.0 12170.0 Sell
      		215,365 1562 LSE
      05:15:34 12170.0 280 AT 12166.0 12170.0 Buy
      		215,355 1561 LSE
      05:15:33 12168.0 11 AT 12168.0 12170.0 Sell
      		215,075 1560 LSE
      05:15:33 12168.0 39 AT 12168.0 12170.0 Sell
      		215,064 1559 LSE
      05:15:33 12168.0 10 AT 12168.0 12170.0 Sell
      		215,025 1558 LSE
      05:15:31 12168.0 24 AT 12166.0 12168.0 Buy
      		215,015 1557 LSE
      05:15:16 12166.0 2 AT 12162.0 12166.0 Buy
      		214,991 1556 LSE
      05:15:16 12166.0 61 AT 12162.0 12166.0 Buy
      		214,989 1555 LSE
      05:15:16 12164.0 4 AT 12162.0 12164.0 Buy
      		214,928 1554 LSE
      05:15:16 12164.0 2 AT 12162.0 12164.0 Buy
      		214,924 1553 LSE
      05:15:16 12164.0 63 AT 12160.0 12164.0 Buy
      		214,922 1552 LSE
      05:15:16 12164.0 53 AT 12160.0 12164.0 Buy
      		214,859 1551 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      TSX
      BPO.PR.W
      Brookfield Office Proper...
      TSX
      TD.PF.B
      Toronto Dominion Bank
      TSX
      4055
      T&S
      AMEX
      KCSH
      Kraneshares Sustainable ...
      TSX
      NOA.DB.B
      North American Construct...
      LSE
      BGEU
      Baillie Gifford European...
      KOSDAQ
      086520
      Ecopro
      Delayed Upgrade Clock