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 1951 - 1901 (05:44-05:36)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      05:44:55 12146.5 56 O 12136.0 12138.0 Buy
      		235,281 1951 LSE
      05:44:21 12138.0 27 AT 12136.0 12138.0 Buy
      		235,225 1950 LSE
      05:44:21 12138.0 24 AT 12136.0 12138.0 Buy
      		235,198 1949 LSE
      05:44:16 12136.0 21 O 12136.0 12138.0 Sell
      		235,174 1948 LSE
      05:44:10 12136.0 92 O 12136.0 12140.0 Sell
      		235,153 1947 LSE
      05:44:10 12136.0 92 O 12136.0 12140.0 Sell
      		235,061 1946 LSE
      05:43:53 12136.0 15 O 12136.0 12140.0 Sell
      		234,969 1945 LSE
      05:43:45 12136.0 633 O 12136.0 12140.0 Sell
      		234,954 1944 LSE
      05:43:43 12138.0 27 AT 12138.0 12140.0 Sell
      		234,321 1943 LSE
      05:43:43 12138.0 1 AT 12138.0 12140.0 Sell
      		234,294 1942 LSE
      05:43:43 12138.0 4 AT 12136.0 12138.0 Buy
      		234,293 1941 LSE
      05:43:43 12138.0 6 AT 12136.0 12138.0 Buy
      		234,289 1940 LSE
      05:43:16 12136.0 25 AT 12134.0 12136.0 Buy
      		234,283 1939 LSE
      05:42:21 12143.627 25 O 12140.0 12144.0 Buy
      		234,258 1938 LSE
      05:42:20 12142.0 73 O 12140.0 12144.0
      		234,233 1937 LSE
      05:41:58 12144.212 375 O 12142.0 12146.0 Buy
      		234,160 1936 LSE
      05:41:55 12146.0 24 AT 12144.0 12146.0 Buy
      		233,785 1935 LSE
      05:41:15 12144.0 31 AT 12144.0 12146.0 Sell
      		233,761 1934 LSE
      05:41:15 12144.0 25 AT 12144.0 12146.0 Sell
      		233,730 1933 LSE
      05:41:07 12146.0 39 AT 12146.0 12148.0 Sell
      		233,705 1932 LSE
      05:41:07 12146.0 14 AT 12146.0 12148.0 Sell
      		233,666 1931 LSE
      05:40:20 12146.0 10 AT 12144.0 12146.0 Buy
      		233,652 1930 LSE
      05:40:20 12146.0 16 AT 12144.0 12146.0 Buy
      		233,642 1929 LSE
      05:39:49 12140.42 178 O 12144.0 12146.0 Sell
      		233,626 1928 LSE
      05:39:28 12142.0 49 AT 12142.0 12144.0 Sell
      		233,448 1927 LSE
      05:39:27 12144.0 18 AT 12142.0 12144.0 Buy
      		233,399 1926 LSE
      05:39:27 12144.0 55 AT 12140.0 12144.0 Buy
      		233,381 1925 LSE
      05:39:27 12144.0 17 AT 12140.0 12144.0 Buy
      		233,326 1924 LSE
      05:39:24 12142.0 35 AT 12142.0 12144.0 Sell
      		233,309 1923 LSE
      05:39:24 12142.0 24 AT 12142.0 12144.0 Sell
      		233,274 1922 LSE
      05:39:24 12142.0 17 AT 12142.0 12144.0 Sell
      		233,250 1921 LSE
      05:39:24 12142.0 27 AT 12142.0 12144.0 Sell
      		233,233 1920 LSE
      05:39:24 12142.0 28 AT 12142.0 12144.0 Sell
      		233,206 1919 LSE
      05:39:09 12144.071 56 O 12148.0 12152.0 Sell
      		233,178 1918 LSE
      05:38:42 12150.0 69 AT 12148.0 12150.0 Buy
      		233,122 1917 LSE
      05:38:42 12150.0 65 AT 12148.0 12150.0 Buy
      		233,053 1916 LSE
      05:38:30 12148.0 53 AT 12146.0 12148.0 Buy
      		232,988 1915 LSE
      05:38:18 12148.0 5 AT 12146.0 12148.0 Buy
      		232,935 1914 LSE
      05:38:18 12148.0 46 AT 12146.0 12148.0 Buy
      		232,930 1913 LSE
      05:38:18 12148.0 104 AT 12146.0 12148.0 Buy
      		232,884 1912 LSE
      05:38:18 12148.0 33 AT 12148.0 12150.0 Sell
      		232,780 1911 LSE
      05:38:18 12148.0 120 AT 12148.0 12150.0 Sell
      		232,747 1910 LSE
      05:37:50 12152.0 19 AT 12150.0 12152.0 Buy
      		232,627 1909 LSE
      05:37:40 12152.0 21 AT 12150.0 12152.0 Buy
      		232,608 1908 LSE
      05:37:37 12152.0 21 AT 12150.0 12152.0 Buy
      		232,587 1907 LSE
      05:37:29 12152.0 21 AT 12150.0 12152.0 Buy
      		232,566 1906 LSE
      05:37:27 12152.0 21 AT 12150.0 12152.0 Buy
      		232,545 1905 LSE
      05:37:27 12152.0 6 AT 12150.0 12152.0 Buy
      		232,524 1904 LSE
      05:37:27 12152.0 14 AT 12150.0 12152.0 Buy
      		232,518 1903 LSE
      05:37:00 12152.0 60 AT 12152.0 12154.0 Sell
      		232,504 1902 LSE
      05:36:51 12156.0 17 AT 12154.0 12156.0 Buy
      		232,444 1901 LSE

      Your Recent History

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