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
      68,185.92
      0.40%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      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 1701 - 1651 (05:20-05:17)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      05:20:03 12170.0 41 AT 12168.0 12170.0 Buy
      		223,143 1701 LSE
      05:20:03 12170.0 16 AT 12170.0 12172.0 Sell
      		223,102 1700 LSE
      05:20:03 12170.0 1 AT 12170.0 12172.0 Sell
      		223,086 1699 LSE
      05:20:03 12170.0 24 AT 12170.0 12172.0 Sell
      		223,085 1698 LSE
      05:19:42 12172.0 180 AT 12172.0 12174.0 Sell
      		223,061 1697 LSE
      05:19:42 12172.0 38 AT 12172.0 12174.0 Sell
      		222,881 1696 LSE
      05:19:32 12174.0 10 AT 12172.0 12174.0 Buy
      		222,843 1695 LSE
      05:19:32 12174.0 45 AT 12174.0 12176.0 Sell
      		222,833 1694 LSE
      05:19:32 12174.0 11 AT 12172.0 12174.0 Buy
      		222,788 1693 LSE
      05:19:32 12174.0 11 AT 12172.0 12174.0 Buy
      		222,777 1692 LSE
      05:19:30 12174.0 10 AT 12172.0 12174.0 Buy
      		222,766 1691 LSE
      05:19:24 12174.0 9 AT 12172.0 12174.0 Buy
      		222,756 1690 LSE
      05:19:24 12174.0 9 AT 12172.0 12174.0 Buy
      		222,747 1689 LSE
      05:19:23 12174.0 8 AT 12172.0 12174.0 Buy
      		222,738 1688 LSE
      05:19:18 12174.0 4 AT 12174.0 12176.0 Sell
      		222,730 1687 LSE
      05:19:18 12174.0 10 AT 12174.0 12176.0 Sell
      		222,726 1686 LSE
      05:19:18 12174.0 34 AT 12174.0 12176.0 Sell
      		222,716 1685 LSE
      05:19:18 12174.0 9 AT 12174.0 12176.0 Sell
      		222,682 1684 LSE
      05:19:18 12174.0 5 AT 12174.0 12176.0 Sell
      		222,673 1683 LSE
      05:19:18 12175.647 8 O 12174.0 12176.0 Buy
      		222,668 1682 LSE
      05:19:13 12174.522 53 O 12174.0 12176.0 Sell
      		222,660 1681 LSE
      05:18:53 12176.0 11 AT 12174.0 12176.0 Buy
      		222,607 1680 LSE
      05:18:53 12174.0 11 AT 12172.0 12174.0 Buy
      		222,596 1679 LSE
      05:18:51 12172.0 11 AT 12170.0 12172.0 Buy
      		222,585 1678 LSE
      05:18:51 12172.0 17 AT 12172.0 12174.0 Sell
      		222,574 1677 LSE
      05:18:51 12172.0 14 AT 12172.0 12174.0 Sell
      		222,557 1676 LSE
      05:18:51 12172.0 16 AT 12172.0 12174.0 Sell
      		222,543 1675 LSE
      05:18:51 12172.0 14 AT 12172.0 12174.0 Sell
      		222,527 1674 LSE
      05:18:42 12172.0 16 AT 12170.0 12172.0 Buy
      		222,513 1673 LSE
      05:18:15 12169.294 65 O 12170.0 12174.0 Sell
      		222,497 1672 LSE
      05:18:12 12168.0 7 AT 12168.0 12172.0 Sell
      		222,432 1671 LSE
      05:18:12 12168.0 41 AT 12168.0 12172.0 Sell
      		222,425 1670 LSE
      05:18:12 12168.0 52 AT 12168.0 12172.0 Sell
      		222,384 1669 LSE
      05:18:09 12170.0 20 AT 12168.0 12170.0 Buy
      		222,332 1668 LSE
      05:18:09 12170.0 31 AT 12168.0 12170.0 Buy
      		222,312 1667 LSE
      05:17:34 12166.0 20 AT 12164.0 12166.0 Buy
      		222,281 1666 LSE
      05:17:27 12168.0 40 AT 12168.0 12170.0 Sell
      		222,261 1665 LSE
      05:17:27 12168.0 2557 AT 12168.0 12170.0 Sell
      		222,221 1664 LSE
      05:17:27 12168.0 136 AT 12168.0 12170.0 Sell
      		219,664 1663 LSE
      05:17:22 12168.0 49 AT 12164.0 12168.0 Buy
      		219,528 1662 LSE
      05:17:22 12168.0 100 AT 12164.0 12168.0 Buy
      		219,479 1661 LSE
      05:17:22 12168.0 14 AT 12164.0 12168.0 Buy
      		219,379 1660 LSE
      05:17:19 12166.0 100 AT 12164.0 12166.0 Buy
      		219,365 1659 LSE
      05:17:19 12166.0 14 AT 12164.0 12166.0 Buy
      		219,265 1658 LSE
      05:17:17 12166.0 25 AT 12164.0 12166.0 Buy
      		219,251 1657 LSE
      05:17:17 12166.0 14 AT 12164.0 12166.0 Buy
      		219,226 1656 LSE
      05:17:17 12166.0 13 AT 12166.0 12168.0 Sell
      		219,212 1655 LSE
      05:17:17 12166.0 118 AT 12166.0 12168.0 Sell
      		219,199 1654 LSE
      05:17:17 12166.0 72 AT 12166.0 12168.0 Sell
      		219,081 1653 LSE
      05:17:09 12168.0 7 AT 12166.0 12168.0 Buy
      		219,009 1652 LSE
      05:17:05 12168.0 14 AT 12166.0 12168.0 Buy
      		219,002 1651 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      TSX
      197A
      TAUNS Laboratories
      Delayed Upgrade Clock