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
      68,185.74
      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 2001 - 1951 (05:49-05:44)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      05:49:59 12136.0 3 AT 12134.0 12136.0 Buy
      		237,080 2001 LSE
      05:49:59 12136.0 14 AT 12134.0 12136.0 Buy
      		237,077 2000 LSE
      05:49:59 12134.0 28 AT 12132.0 12134.0 Buy
      		237,063 1999 LSE
      05:49:59 12134.0 299 AT 12132.0 12134.0 Buy
      		237,035 1998 LSE
      05:49:59 12134.0 59 AT 12134.0 12136.0 Sell
      		236,736 1997 LSE
      05:49:59 12134.0 26 O 12134.0 12136.0 Sell
      		236,677 1996 LSE
      05:49:55 12136.0 15 AT 12136.0 12138.0 Sell
      		236,651 1995 LSE
      05:49:55 12136.0 92 AT 12136.0 12138.0 Sell
      		236,636 1994 LSE
      05:49:26 12140.0 10 AT 12140.0 12142.0 Sell
      		236,544 1993 LSE
      05:49:26 12140.0 8 AT 12140.0 12142.0 Sell
      		236,534 1992 LSE
      05:49:26 12140.0 9 AT 12140.0 12142.0 Sell
      		236,526 1991 LSE
      05:49:26 12140.0 7 AT 12140.0 12142.0 Sell
      		236,517 1990 LSE
      05:49:26 12140.0 48 AT 12140.0 12142.0 Sell
      		236,510 1989 LSE
      05:49:03 12142.0 32 AT 12140.0 12142.0 Buy
      		236,462 1988 LSE
      05:49:03 12142.0 31 AT 12140.0 12142.0 Buy
      		236,430 1987 LSE
      05:48:42 12140.0 20 O 12140.0 12142.0 Sell
      		236,399 1986 LSE
      05:48:41 12140.0 30 O 12140.0 12142.0 Sell
      		236,379 1985 LSE
      05:48:37 12142.0 30 AT 12142.0 12144.0 Sell
      		236,349 1984 LSE
      05:48:37 12142.0 24 AT 12142.0 12144.0 Sell
      		236,319 1983 LSE
      05:48:37 12142.0 48 AT 12142.0 12144.0 Sell
      		236,295 1982 LSE
      05:48:37 12142.0 150 AT 12142.0 12144.0 Sell
      		236,247 1981 LSE
      05:48:37 12142.0 50 AT 12142.0 12144.0 Sell
      		236,097 1980 LSE
      05:48:37 12142.0 1 AT 12142.0 12144.0 Sell
      		236,047 1979 LSE
      05:48:37 12142.0 25 AT 12142.0 12144.0 Sell
      		236,046 1978 LSE
      05:48:37 12142.0 135 AT 12142.0 12144.0 Sell
      		236,021 1977 LSE
      05:48:36 12144.0 47 AT 12144.0 12146.0 Sell
      		235,886 1976 LSE
      05:48:27 12144.0 24 AT 12142.0 12144.0 Buy
      		235,839 1975 LSE
      05:48:22 12144.0 27 AT 12142.0 12144.0 Buy
      		235,815 1974 LSE
      05:48:22 12144.0 19 AT 12142.0 12144.0 Buy
      		235,788 1973 LSE
      05:47:56 12142.0 25 O 12142.0 12144.0 Sell
      		235,769 1972 LSE
      05:47:52 12144.0 101 AT 12144.0 12146.0 Sell
      		235,744 1971 LSE
      05:47:51 12146.0 8 AT 12146.0 12148.0 Sell
      		235,643 1970 LSE
      05:47:51 12146.0 32 AT 12146.0 12148.0 Sell
      		235,635 1969 LSE
      05:47:51 12146.0 8 AT 12146.0 12148.0 Sell
      		235,603 1968 LSE
      05:47:51 12146.0 26 AT 12146.0 12148.0 Sell
      		235,595 1967 LSE
      05:47:51 12146.0 18 AT 12146.0 12148.0 Sell
      		235,569 1966 LSE
      05:47:46 12147.331 35 O 12146.0 12148.0 Buy
      		235,551 1965 LSE
      05:47:29 12146.0 6 O 12146.0 12148.0 Sell
      		235,516 1964 LSE
      05:46:16 12148.0 29 AT 12144.0 12148.0 Buy
      		235,510 1963 LSE
      05:46:16 12148.0 51 AT 12144.0 12148.0 Buy
      		235,481 1962 LSE
      05:46:16 12148.0 58 AT 12144.0 12148.0 Buy
      		235,430 1961 LSE
      05:46:15 12148.0 3 AT 12144.0 12148.0 Buy
      		235,372 1960 LSE
      05:46:15 12142.0 2 AT 12142.0 12146.0 Sell
      		235,369 1959 LSE
      05:46:15 12140.0 17 AT 12138.0 12140.0 Buy
      		235,367 1958 LSE
      05:46:04 12138.0 24 AT 12136.0 12138.0 Buy
      		235,350 1957 LSE
      05:46:01 12138.0 2 O 12136.0 12138.0 Buy
      		235,326 1956 LSE
      05:45:34 12138.0 2 AT 12136.0 12138.0 Buy
      		235,324 1955 LSE
      05:45:01 12138.0 7 AT 12136.0 12138.0 Buy
      		235,322 1954 LSE
      05:45:01 12138.0 17 AT 12136.0 12138.0 Buy
      		235,315 1953 LSE
      05:45:01 12138.0 17 AT 12136.0 12138.0 Buy
      		235,298 1952 LSE
      05:44:55 12146.5 56 O 12136.0 12138.0 Buy
      		235,281 1951 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      TSX
      SGR.UN
      Slate Grocery REIT
      NASDAQ
      HGIC
      Harleysville
      Delayed Upgrade Clock