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
      68,197.41
      0.42%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 201 - 151 (03:07-03:04)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      03:07:09 12070.0 40 AT 12066.0 12070.0 Buy
      		25,479 201 LSE
      03:07:09 12068.0 60 AT 12066.0 12068.0 Buy
      		25,439 200 LSE
      03:07:09 12066.0 20 AT 12066.0 12070.0 Sell
      		25,379 199 LSE
      03:07:09 12066.0 38 AT 12066.0 12070.0 Sell
      		25,359 198 LSE
      03:07:09 12066.0 19 AT 12066.0 12070.0 Sell
      		25,321 197 LSE
      03:07:09 12066.0 22 AT 12066.0 12070.0 Sell
      		25,302 196 LSE
      03:07:01 12068.0 20 AT 12068.0 12076.0 Sell
      		25,280 195 LSE
      03:07:01 12068.0 25 AT 12068.0 12076.0 Sell
      		25,260 194 LSE
      03:07:01 12068.0 8 AT 12068.0 12076.0 Sell
      		25,235 193 LSE
      03:06:56 12072.0 24 AT 12064.0 12072.0 Buy
      		25,227 192 LSE
      03:06:56 12072.0 73 AT 12064.0 12072.0 Buy
      		25,203 191 LSE
      03:06:56 12072.0 53 AT 12064.0 12072.0 Buy
      		25,130 190 LSE
      03:06:56 12070.0 52 AT 12064.0 12070.0 Buy
      		25,077 189 LSE
      03:06:56 12070.0 53 AT 12064.0 12070.0 Buy
      		25,025 188 LSE
      03:06:56 12068.0 53 AT 12064.0 12068.0 Buy
      		24,972 187 LSE
      03:06:56 12068.0 60 AT 12064.0 12068.0 Buy
      		24,919 186 LSE
      03:06:56 12064.0 21 AT 12064.0 12070.0 Sell
      		24,859 185 LSE
      03:06:56 12064.0 100 AT 12064.0 12070.0 Sell
      		24,838 184 LSE
      03:06:08 12056.0 20 AT 12056.0 12064.0 Sell
      		24,738 183 LSE
      03:06:08 12056.0 35 AT 12056.0 12066.0 Sell
      		24,718 182 LSE
      03:06:00 12058.0 48 AT 12058.0 12068.0 Sell
      		24,683 181 LSE
      03:05:49 12052.0 19 AT 12052.0 12060.0 Sell
      		24,635 180 LSE
      03:05:49 12052.0 62 AT 12052.0 12062.0 Sell
      		24,616 179 LSE
      03:05:37 12050.0 40 AT 12044.0 12050.0 Buy
      		24,554 178 LSE
      03:05:37 12050.0 57 AT 12042.0 12050.0 Buy
      		24,514 177 LSE
      03:05:34 12049.576 16 O 12042.0 12050.0 Buy
      		24,457 176 LSE
      03:05:29 12046.0 29 AT 12040.0 12046.0 Buy
      		24,441 175 LSE
      03:05:29 12042.0 18 AT 12042.0 12050.0 Sell
      		24,412 174 LSE
      03:05:26 12048.0 18 AT 12048.0 12056.0 Sell
      		24,394 173 LSE
      03:05:26 12048.0 37 AT 12048.0 12058.0 Sell
      		24,376 172 LSE
      03:05:01 12038.0 25 AT 12032.0 12038.0 Buy
      		24,339 171 LSE
      03:05:01 12034.0 16 AT 12034.0 12042.0 Sell
      		24,314 170 LSE
      03:05:01 12034.0 3 AT 12034.0 12042.0 Sell
      		24,298 169 LSE
      03:05:01 12034.0 28 O 12034.0 12042.0 Sell
      		24,295 168 LSE
      03:05:00 12036.0 9 AT 12036.0 12044.0 Sell
      		24,267 167 LSE
      03:04:49 12028.0 29 AT 12028.0 12036.0 Sell
      		24,258 166 LSE
      03:04:48 12034.0 33 AT 12024.0 12034.0 Buy
      		24,229 165 LSE
      03:04:48 12034.0 9 AT 12024.0 12034.0 Buy
      		24,196 164 LSE
      03:04:48 12024.0 33 AT 12024.0 12032.0 Sell
      		24,187 163 LSE
      03:04:48 12024.0 27 AT 12024.0 12032.0 Sell
      		24,154 162 LSE
      03:04:48 12026.0 33 AT 12026.0 12036.0 Sell
      		24,127 161 LSE
      03:04:48 12028.0 100 AT 12028.0 12038.0 Sell
      		24,094 160 LSE
      03:04:41 12026.0 76 AT 12026.0 12036.0 Sell
      		23,994 159 LSE
      03:04:41 12026.0 33 AT 12026.0 12036.0 Sell
      		23,918 158 LSE
      03:04:41 12026.0 7 AT 12026.0 12036.0 Sell
      		23,885 157 LSE
      03:04:41 12026.0 16 AT 12026.0 12036.0 Sell
      		23,878 156 LSE
      03:04:41 12028.0 25 AT 12028.0 12036.0 Sell
      		23,862 155 LSE
      03:04:41 12034.0 27 AT 12022.0 12034.0 Buy
      		23,837 154 LSE
      03:04:41 12034.0 9 AT 12022.0 12034.0 Buy
      		23,810 153 LSE
      03:04:41 12032.0 9 AT 12022.0 12032.0 Buy
      		23,801 152 LSE
      03:04:41 12024.0 76 AT 12024.0 12036.0 Sell
      		23,792 151 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      TSX
      PPL.PR.I
      Pembina Pipeline
      TSX
      BCE.PR.D
      BCE
      TG
      DQW1
      amsOSRAM
      USOTC
      DFMTF
      Defense Metals (QB)
      NASDAQ
      IRON
      Disc Medicine
      LSE
      WCOA
      Wt E Com Etf Ac
      Delayed Upgrade Clock