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
      68,167.26
      0.37%
      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 2151 - 2101 (05:52-05:51)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      05:52:22 12152.0 15 AT 12152.0 12154.0 Sell
      		243,683 2151 LSE
      05:52:19 12150.0 27 O 12148.0 12152.0
      		243,668 2150 LSE
      05:52:15 12152.0 27 AT 12148.0 12152.0 Buy
      		243,641 2149 LSE
      05:52:15 12152.0 12 AT 12148.0 12152.0 Buy
      		243,614 2148 LSE
      05:52:15 12152.0 20 AT 12148.0 12152.0 Buy
      		243,602 2147 LSE
      05:52:14 12152.0 52 AT 12148.0 12152.0 Buy
      		243,582 2146 LSE
      05:52:14 12152.0 23 AT 12148.0 12152.0 Buy
      		243,530 2145 LSE
      05:52:14 12150.0 11 AT 12146.0 12150.0 Buy
      		243,507 2144 LSE
      05:52:14 12150.0 42 AT 12146.0 12150.0 Buy
      		243,496 2143 LSE
      05:52:14 12150.0 22 AT 12146.0 12150.0 Buy
      		243,454 2142 LSE
      05:52:14 12146.0 111 AT 12146.0 12150.0 Sell
      		243,432 2141 LSE
      05:52:14 12146.0 54 AT 12146.0 12150.0 Sell
      		243,321 2140 LSE
      05:52:14 12146.0 37 AT 12146.0 12150.0 Sell
      		243,267 2139 LSE
      05:52:14 12146.0 156 AT 12146.0 12150.0 Sell
      		243,230 2138 LSE
      05:52:07 12148.0 15 AT 12148.0 12150.0 Sell
      		243,074 2137 LSE
      05:51:59 12150.0 9 AT 12148.0 12150.0 Buy
      		243,059 2136 LSE
      05:51:59 12150.0 51 AT 12146.0 12150.0 Buy
      		243,050 2135 LSE
      05:51:59 12150.0 24 AT 12146.0 12150.0 Buy
      		242,999 2134 LSE
      05:51:59 12150.0 8 AT 12146.0 12150.0 Buy
      		242,975 2133 LSE
      05:51:59 12150.0 17 AT 12146.0 12150.0 Buy
      		242,967 2132 LSE
      05:51:59 12150.0 21 AT 12146.0 12150.0 Buy
      		242,950 2131 LSE
      05:51:59 12150.0 29 AT 12146.0 12150.0 Buy
      		242,929 2130 LSE
      05:51:59 12146.0 16 AT 12144.0 12146.0 Buy
      		242,900 2129 LSE
      05:51:59 12146.0 59 AT 12146.0 12150.0 Sell
      		242,884 2128 LSE
      05:51:59 12146.0 31 AT 12146.0 12150.0 Sell
      		242,825 2127 LSE
      05:51:59 12146.0 53 AT 12146.0 12150.0 Sell
      		242,794 2126 LSE
      05:51:59 12146.0 124 AT 12146.0 12150.0 Sell
      		242,741 2125 LSE
      05:51:59 12146.0 60 AT 12146.0 12150.0 Sell
      		242,617 2124 LSE
      05:51:59 12146.0 15 AT 12146.0 12150.0 Sell
      		242,557 2123 LSE
      05:51:50 12146.0 30 O 12146.0 12150.0 Sell
      		242,542 2122 LSE
      05:51:49 12146.0 26 O 12144.0 12150.0 Sell
      		242,512 2121 LSE
      05:51:44 12144.0 109 AT 12140.0 12144.0 Buy
      		242,486 2120 LSE
      05:51:44 12144.0 26 AT 12140.0 12144.0 Buy
      		242,377 2119 LSE
      05:51:44 12144.0 86 AT 12140.0 12144.0 Buy
      		242,351 2118 LSE
      05:51:44 12144.0 75 AT 12140.0 12144.0 Buy
      		242,265 2117 LSE
      05:51:44 12144.0 75 AT 12142.0 12144.0 Buy
      		242,190 2116 LSE
      05:51:44 12144.0 48 AT 12142.0 12144.0 Buy
      		242,115 2115 LSE
      05:51:44 12144.0 59 AT 12144.0 12146.0 Sell
      		242,067 2114 LSE
      05:51:44 12144.0 15 AT 12144.0 12146.0 Sell
      		242,008 2113 LSE
      05:51:38 12144.0 27 O 12144.0 12146.0 Sell
      		241,993 2112 LSE
      05:51:31 12142.0 18 AT 12140.0 12142.0 Buy
      		241,966 2111 LSE
      05:51:31 12142.0 63 AT 12140.0 12142.0 Buy
      		241,948 2110 LSE
      05:51:30 12142.0 1 AT 12140.0 12142.0 Buy
      		241,885 2109 LSE
      05:51:30 12142.0 30 AT 12140.0 12142.0 Buy
      		241,884 2108 LSE
      05:51:29 12142.0 75 AT 12138.0 12142.0 Buy
      		241,854 2107 LSE
      05:51:29 12142.0 75 AT 12138.0 12142.0 Buy
      		241,779 2106 LSE
      05:51:29 12142.0 22 AT 12140.0 12142.0 Buy
      		241,704 2105 LSE
      05:51:29 12142.0 59 AT 12142.0 12146.0 Sell
      		241,682 2104 LSE
      05:51:29 12142.0 15 AT 12142.0 12146.0 Sell
      		241,623 2103 LSE
      05:51:24 12140.0 17 AT 12138.0 12140.0 Buy
      		241,608 2102 LSE
      05:51:24 12140.0 16 AT 12138.0 12140.0 Buy
      		241,591 2101 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      EST
      ETF
      TSX
      215A
      Timee
      TSX
      165A
      SBI Rheos Hifumi
      TG
      690D
      Haier Smart Home
      AQSE
      IWQU.GB
      iShares Edge MSCI World ...
      TSX
      193A
      GroBels
      TSX
      197A
      TAUNS Laboratories
      Delayed Upgrade Clock