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
      68,189.00
      0.41%
      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 1751 - 1701 (05:23-05:20)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      05:23:08 12158.0 54 AT 12156.0 12158.0 Buy
      		225,317 1751 LSE
      05:23:08 12158.0 49 AT 12156.0 12158.0 Buy
      		225,263 1750 LSE
      05:23:08 12158.0 15 AT 12156.0 12158.0 Buy
      		225,214 1749 LSE
      05:23:08 12158.0 4 AT 12156.0 12158.0 Buy
      		225,199 1748 LSE
      05:23:08 12158.0 4 AT 12156.0 12158.0 Buy
      		225,195 1747 LSE
      05:23:08 12158.0 4 AT 12154.0 12158.0 Buy
      		225,191 1746 LSE
      05:23:08 12156.0 39 AT 12154.0 12156.0 Buy
      		225,187 1745 LSE
      05:23:00 12156.0 24 AT 12154.0 12156.0 Buy
      		225,148 1744 LSE
      05:23:00 12156.0 101 AT 12154.0 12156.0 Buy
      		225,124 1743 LSE
      05:23:00 12156.0 43 AT 12156.0 12158.0 Sell
      		225,023 1742 LSE
      05:22:51 12158.357 30 O 12154.0 12158.0 Buy
      		224,980 1741 LSE
      05:22:43 12160.0 33 AT 12158.0 12160.0 Buy
      		224,950 1740 LSE
      05:22:43 12160.0 19 AT 12158.0 12160.0 Buy
      		224,917 1739 LSE
      05:22:43 12160.0 57 AT 12158.0 12160.0 Buy
      		224,898 1738 LSE
      05:22:43 12160.0 4 AT 12158.0 12160.0 Buy
      		224,841 1737 LSE
      05:22:26 12158.0 35 AT 12154.0 12158.0 Buy
      		224,837 1736 LSE
      05:22:26 12158.0 25 AT 12158.0 12160.0 Sell
      		224,802 1735 LSE
      05:21:39 12160.0 25 AT 12160.0 12162.0 Sell
      		224,777 1734 LSE
      05:21:38 12160.0 31 AT 12158.0 12160.0 Buy
      		224,752 1733 LSE
      05:21:38 12160.0 55 AT 12158.0 12160.0 Buy
      		224,721 1732 LSE
      05:21:38 12160.0 10 AT 12158.0 12160.0 Buy
      		224,666 1731 LSE
      05:21:35 12160.0 72 AT 12160.0 12162.0 Sell
      		224,656 1730 LSE
      05:21:35 12160.0 43 AT 12160.0 12162.0 Sell
      		224,584 1729 LSE
      05:21:35 12160.0 52 AT 12160.0 12162.0 Sell
      		224,541 1728 LSE
      05:21:35 12160.0 200 AT 12160.0 12162.0 Sell
      		224,489 1727 LSE
      05:21:35 12160.0 200 AT 12160.0 12162.0 Sell
      		224,289 1726 LSE
      05:21:35 12162.0 49 AT 12160.0 12162.0 Buy
      		224,089 1725 LSE
      05:21:35 12162.0 23 AT 12160.0 12162.0 Buy
      		224,040 1724 LSE
      05:21:35 12162.0 65 AT 12160.0 12162.0 Buy
      		224,017 1723 LSE
      05:21:34 12162.0 23 AT 12160.0 12162.0 Buy
      		223,952 1722 LSE
      05:21:34 12162.0 43 AT 12160.0 12162.0 Buy
      		223,929 1721 LSE
      05:21:34 12162.0 23 AT 12160.0 12162.0 Buy
      		223,886 1720 LSE
      05:21:23 12162.0 38 AT 12160.0 12162.0 Buy
      		223,863 1719 LSE
      05:21:03 12162.0 47 AT 12160.0 12162.0 Buy
      		223,825 1718 LSE
      05:21:03 12162.0 18 AT 12160.0 12162.0 Buy
      		223,778 1717 LSE
      05:21:00 12162.0 17 AT 12160.0 12162.0 Buy
      		223,760 1716 LSE
      05:20:51 12162.0 14 AT 12162.0 12164.0 Sell
      		223,743 1715 LSE
      05:20:51 12162.0 14 AT 12160.0 12162.0 Buy
      		223,729 1714 LSE
      05:20:40 12164.0 62 AT 12160.0 12164.0 Buy
      		223,715 1713 LSE
      05:20:40 12164.0 271 AT 12164.0 12166.0 Sell
      		223,653 1712 LSE
      05:20:40 12164.0 100 AT 12164.0 12166.0 Sell
      		223,382 1711 LSE
      05:20:33 12166.0 34 AT 12164.0 12166.0 Buy
      		223,282 1710 LSE
      05:20:33 12166.0 8 AT 12164.0 12166.0 Buy
      		223,248 1709 LSE
      05:20:32 12168.0 8 AT 12166.0 12168.0 Buy
      		223,240 1708 LSE
      05:20:30 12170.0 9 AT 12170.0 12172.0 Sell
      		223,232 1707 LSE
      05:20:30 12170.0 15 AT 12170.0 12172.0 Sell
      		223,223 1706 LSE
      05:20:30 12170.0 35 AT 12170.0 12172.0 Sell
      		223,208 1705 LSE
      05:20:15 12172.0 8 AT 12170.0 12172.0 Buy
      		223,173 1704 LSE
      05:20:04 12172.0 8 AT 12170.0 12172.0 Buy
      		223,165 1703 LSE
      05:20:04 12172.0 14 AT 12170.0 12172.0 Buy
      		223,157 1702 LSE
      05:20:03 12170.0 41 AT 12168.0 12170.0 Buy
      		223,143 1701 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      NASDAQ
      FFHL
      Fuwei Films
      NASDAQ
      FGI
      FGI Industries
      TSX
      34450
      RS Technologies
      LSE
      BRIT
      Tellworth British Recove...
      TSX
      PDV.PR.A
      Prime Dividend
      TSX
      198A
      PostPrime
      NASDAQ
      VLON
      Vallon Pharmaceuticals
      Delayed Upgrade Clock