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 alerts Register for real-time alerts, custom portfolio, and market movers
      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 1901 - 1851 (05:36-05:30)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      05:36:51 12156.0 17 AT 12154.0 12156.0 Buy
      		232,444 1901 LSE
      05:36:51 12156.0 10 AT 12156.0 12158.0 Sell
      		232,427 1900 LSE
      05:36:51 12156.0 75 AT 12156.0 12158.0 Sell
      		232,417 1899 LSE
      05:36:20 12160.0 32 AT 12160.0 12162.0 Sell
      		232,342 1898 LSE
      05:35:32 12158.0 55 AT 12158.0 12160.0 Sell
      		232,310 1897 LSE
      05:35:32 12158.0 18 AT 12156.0 12158.0 Buy
      		232,255 1896 LSE
      05:35:32 12158.0 24 AT 12156.0 12158.0 Buy
      		232,237 1895 LSE
      05:35:32 12158.0 72 AT 12156.0 12158.0 Buy
      		232,213 1894 LSE
      05:35:18 12158.0 9 AT 12154.0 12158.0 Buy
      		232,141 1893 LSE
      05:35:18 12158.0 1 AT 12154.0 12158.0 Buy
      		232,132 1892 LSE
      05:35:14 12158.0 16 AT 12154.0 12158.0 Buy
      		232,131 1891 LSE
      05:35:14 12158.0 61 AT 12154.0 12158.0 Buy
      		232,115 1890 LSE
      05:35:14 12158.0 17 AT 12154.0 12158.0 Buy
      		232,054 1889 LSE
      05:35:10 12158.0 47 AT 12158.0 12160.0 Sell
      		232,037 1888 LSE
      05:35:10 12158.0 63 AT 12158.0 12160.0 Sell
      		231,990 1887 LSE
      05:35:02 12160.0 19 AT 12158.0 12160.0 Buy
      		231,927 1886 LSE
      05:34:56 12160.0 18 AT 12158.0 12160.0 Buy
      		231,908 1885 LSE
      05:34:52 12160.0 75 AT 12160.0 12162.0 Sell
      		231,890 1884 LSE
      05:34:17 12164.0 10 AT 12164.0 12166.0 Sell
      		231,815 1883 LSE
      05:34:17 12164.0 17 AT 12164.0 12166.0 Sell
      		231,805 1882 LSE
      05:33:36 12164.0 10 AT 12160.0 12164.0 Buy
      		231,788 1881 LSE
      05:33:30 12162.0 31 AT 12162.0 12164.0 Sell
      		231,778 1880 LSE
      05:32:56 12166.0 24 AT 12160.0 12166.0 Buy
      		231,747 1879 LSE
      05:32:56 12166.0 26 AT 12160.0 12166.0 Buy
      		231,723 1878 LSE
      05:32:56 12166.0 78 AT 12160.0 12166.0 Buy
      		231,697 1877 LSE
      05:32:56 12164.0 45 AT 12160.0 12164.0 Buy
      		231,619 1876 LSE
      05:32:55 12164.0 284 AT 12164.0 12168.0 Sell
      		231,574 1875 LSE
      05:32:55 12164.0 50 AT 12164.0 12168.0 Sell
      		231,290 1874 LSE
      05:32:55 12164.0 210 AT 12164.0 12168.0 Sell
      		231,240 1873 LSE
      05:32:55 12164.0 78 AT 12164.0 12168.0 Sell
      		231,030 1872 LSE
      05:32:31 12166.0 8 AT 12166.0 12170.0 Sell
      		230,952 1871 LSE
      05:32:29 12166.0 41 O 12166.0 12170.0 Sell
      		230,944 1870 LSE
      05:32:28 12170.0 45 AT 12170.0 12172.0 Sell
      		230,903 1869 LSE
      05:32:28 12170.0 51 AT 12170.0 12172.0 Sell
      		230,858 1868 LSE
      05:32:26 12172.0 10 AT 12170.0 12172.0 Buy
      		230,807 1867 LSE
      05:32:26 12172.0 53 AT 12168.0 12172.0 Buy
      		230,797 1866 LSE
      05:32:26 12170.0 78 AT 12170.0 12172.0 Sell
      		230,744 1865 LSE
      05:32:26 12172.0 87 AT 12168.0 12172.0 Buy
      		230,666 1864 LSE
      05:32:26 12172.0 45 AT 12168.0 12172.0 Buy
      		230,579 1863 LSE
      05:32:26 12172.0 78 AT 12168.0 12172.0 Buy
      		230,534 1862 LSE
      05:32:22 12168.0 98 AT 12166.0 12168.0 Buy
      		230,456 1861 LSE
      05:31:28 12170.0 48 AT 12166.0 12170.0 Buy
      		230,358 1860 LSE
      05:31:18 12168.0 42 AT 12168.0 12170.0 Sell
      		230,310 1859 LSE
      05:31:07 12170.0 257 AT 12170.0 12174.0 Sell
      		230,268 1858 LSE
      05:31:07 12170.0 52 AT 12170.0 12174.0 Sell
      		230,011 1857 LSE
      05:30:37 12166.0 51 AT 12166.0 12168.0 Sell
      		229,959 1856 LSE
      05:30:37 12166.0 26 AT 12166.0 12168.0 Sell
      		229,908 1855 LSE
      05:30:37 12166.0 29 AT 12166.0 12170.0 Sell
      		229,882 1854 LSE
      05:30:11 12162.0 52 AT 12160.0 12162.0 Buy
      		229,853 1853 LSE
      05:30:05 12160.0 36 AT 12158.0 12160.0 Buy
      		229,801 1852 LSE
      05:30:05 12160.0 87 AT 12158.0 12160.0 Buy
      		229,765 1851 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      NASDAQ
      FGI
      FGI Industries
      LSE
      CRND
      TSX
      PIF.DB
      Polaris Renewable Energy
      Delayed Upgrade Clock