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
      68,152.53
      0.35%
      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 2301 - 2251 (05:54-05:53)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      05:54:44 12138.0 50 AT 12138.0 12142.0 Sell
      		249,556 2301 LSE
      05:54:44 12138.0 36 AT 12138.0 12142.0 Sell
      		249,506 2300 LSE
      05:54:29 12138.0 9 AT 12136.0 12138.0 Buy
      		249,470 2299 LSE
      05:54:29 12138.0 9 AT 12136.0 12138.0 Buy
      		249,461 2298 LSE
      05:54:29 12138.0 13 AT 12136.0 12138.0 Buy
      		249,452 2297 LSE
      05:54:29 12138.0 13 AT 12136.0 12138.0 Buy
      		249,439 2296 LSE
      05:54:29 12138.0 142 AT 12138.0 12142.0 Sell
      		249,426 2295 LSE
      05:54:29 12138.0 36 AT 12138.0 12142.0 Sell
      		249,284 2294 LSE
      05:54:24 12140.0 9 AT 12138.0 12140.0 Buy
      		249,248 2293 LSE
      05:54:24 12140.0 58 AT 12138.0 12140.0 Buy
      		249,239 2292 LSE
      05:54:19 12138.0 27 O 12138.0 12140.0 Sell
      		249,181 2291 LSE
      05:54:16 12138.0 117 AT 12136.0 12138.0 Buy
      		249,154 2290 LSE
      05:54:16 12138.0 1 AT 12136.0 12138.0 Buy
      		249,037 2289 LSE
      05:54:16 12138.0 16 AT 12136.0 12138.0 Buy
      		249,036 2288 LSE
      05:54:14 12138.0 18 AT 12136.0 12138.0 Buy
      		249,020 2287 LSE
      05:54:14 12138.0 18 AT 12136.0 12138.0 Buy
      		249,002 2286 LSE
      05:54:14 12138.0 27 AT 12136.0 12138.0 Buy
      		248,984 2285 LSE
      05:54:14 12138.0 27 AT 12136.0 12138.0 Buy
      		248,957 2284 LSE
      05:54:14 12138.0 107 AT 12138.0 12140.0 Sell
      		248,930 2283 LSE
      05:54:14 12138.0 27 AT 12138.0 12140.0 Sell
      		248,823 2282 LSE
      05:54:00 12138.0 18 AT 12136.0 12138.0 Buy
      		248,796 2281 LSE
      05:54:00 12138.0 18 AT 12136.0 12138.0 Buy
      		248,778 2280 LSE
      05:53:59 12138.0 27 AT 12136.0 12138.0 Buy
      		248,760 2279 LSE
      05:53:59 12138.0 27 AT 12136.0 12138.0 Buy
      		248,733 2278 LSE
      05:53:59 12138.0 107 AT 12138.0 12140.0 Sell
      		248,706 2277 LSE
      05:53:59 12138.0 50 AT 12138.0 12140.0 Sell
      		248,599 2276 LSE
      05:53:59 12138.0 27 AT 12138.0 12140.0 Sell
      		248,549 2275 LSE
      05:53:59 12140.0 3 AT 12136.0 12140.0 Buy
      		248,522 2274 LSE
      05:53:59 12140.0 55 AT 12136.0 12140.0 Buy
      		248,519 2273 LSE
      05:53:59 12140.0 28 AT 12136.0 12140.0 Buy
      		248,464 2272 LSE
      05:53:59 12140.0 58 AT 12136.0 12140.0 Buy
      		248,436 2271 LSE
      05:53:58 12138.0 46 AT 12136.0 12138.0 Buy
      		248,378 2270 LSE
      05:53:58 12138.0 26 AT 12136.0 12138.0 Buy
      		248,332 2269 LSE
      05:53:58 12138.0 2 AT 12136.0 12138.0 Buy
      		248,306 2268 LSE
      05:53:58 12138.0 25 AT 12136.0 12138.0 Buy
      		248,304 2267 LSE
      05:53:45 12136.0 14 O 12136.0 12138.0 Sell
      		248,279 2266 LSE
      05:53:44 12138.0 5 AT 12134.0 12138.0 Buy
      		248,265 2265 LSE
      05:53:44 12138.0 13 AT 12134.0 12138.0 Buy
      		248,260 2264 LSE
      05:53:44 12138.0 18 AT 12134.0 12138.0 Buy
      		248,247 2263 LSE
      05:53:44 12138.0 27 AT 12134.0 12138.0 Buy
      		248,229 2262 LSE
      05:53:44 12134.0 11 AT 12132.0 12134.0 Buy
      		248,202 2261 LSE
      05:53:44 12134.0 150 AT 12132.0 12134.0 Buy
      		248,191 2260 LSE
      05:53:44 12134.0 27 AT 12132.0 12134.0 Buy
      		248,041 2259 LSE
      05:53:44 12134.0 107 AT 12134.0 12136.0 Sell
      		248,014 2258 LSE
      05:53:44 12134.0 27 AT 12134.0 12136.0 Sell
      		247,907 2257 LSE
      05:53:44 12134.0 36 AT 12134.0 12136.0 Sell
      		247,880 2256 LSE
      05:53:33 12134.0 8 O 12134.0 12136.0 Sell
      		247,844 2255 LSE
      05:53:33 12134.0 33 O 12134.0 12136.0 Sell
      		247,836 2254 LSE
      05:53:29 12138.0 18 AT 12132.0 12138.0 Buy
      		247,803 2253 LSE
      05:53:29 12134.0 53 AT 12134.0 12140.0 Sell
      		247,785 2252 LSE
      05:53:29 12134.0 186 AT 12134.0 12140.0 Sell
      		247,732 2251 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      S28286
      Societe Generale Effekten
      LSE
      EEDG
      Is Usa Esg Dist
      TSX
      SLF.PR.K
      Sun Life Financial
      NYSE
      TAC
      TransAlta
      Delayed Upgrade Clock