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
      68,191.86
      0.41%
      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 2601 - 2551 (06:01-05:59)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      06:01:49 12154.0 29 AT 12154.0 12158.0 Sell
      		262,029 2601 LSE
      06:01:47 12154.0 90 AT 12154.0 12156.0 Sell
      		262,000 2600 LSE
      06:01:47 12156.0 38 AT 12156.0 12158.0 Sell
      		261,910 2599 LSE
      06:01:47 12158.0 200 AT 12158.0 12160.0 Sell
      		261,872 2598 LSE
      06:01:47 12160.0 37 AT 12160.0 12162.0 Sell
      		261,672 2597 LSE
      06:01:33 12160.0 9 AT 12160.0 12162.0 Sell
      		261,635 2596 LSE
      06:01:17 12158.0 27 AT 12156.0 12158.0 Buy
      		261,626 2595 LSE
      06:00:26 12156.0 18 AT 12156.0 12158.0 Sell
      		261,599 2594 LSE
      06:00:26 12156.0 12 AT 12156.0 12158.0 Sell
      		261,581 2593 LSE
      06:00:25 12156.0 62 AT 12156.0 12158.0 Sell
      		261,569 2592 LSE
      06:00:25 12156.0 82 AT 12154.0 12156.0 Buy
      		261,507 2591 LSE
      06:00:14 12156.0 12 AT 12156.0 12160.0 Sell
      		261,425 2590 LSE
      06:00:08 12154.0 115 AT 12152.0 12154.0 Buy
      		261,413 2589 LSE
      06:00:08 12154.0 25 AT 12152.0 12154.0 Buy
      		261,298 2588 LSE
      06:00:00 12152.0 13 AT 12148.0 12152.0 Buy
      		261,273 2587 LSE
      06:00:00 12152.0 13 AT 12150.0 12152.0 Buy
      		261,260 2586 LSE
      06:00:00 12152.0 18 AT 12150.0 12152.0 Buy
      		261,247 2585 LSE
      05:59:59 12152.0 143 AT 12152.0 12154.0 Sell
      		261,229 2584 LSE
      05:59:57 12152.0 36 AT 12152.0 12154.0 Sell
      		261,086 2583 LSE
      05:59:49 12152.0 34 O 12152.0 12154.0 Sell
      		261,050 2582 LSE
      05:59:48 12152.0 14 AT 12150.0 12152.0 Buy
      		261,016 2581 LSE
      05:59:46 12150.599 32 O 12150.0 12152.0 Sell
      		261,002 2580 LSE
      05:59:45 12152.0 10 AT 12150.0 12152.0 Buy
      		260,970 2579 LSE
      05:59:45 12152.0 3 AT 12150.0 12152.0 Buy
      		260,960 2578 LSE
      05:59:45 12152.0 13 AT 12150.0 12152.0 Buy
      		260,957 2577 LSE
      05:59:45 12152.0 18 AT 12148.0 12152.0 Buy
      		260,944 2576 LSE
      05:59:44 12150.0 29 AT 12148.0 12150.0 Buy
      		260,926 2575 LSE
      05:59:44 12150.0 91 AT 12148.0 12150.0 Buy
      		260,897 2574 LSE
      05:59:44 12150.0 60 AT 12148.0 12150.0 Buy
      		260,806 2573 LSE
      05:59:44 12148.0 87 AT 12146.0 12148.0 Buy
      		260,746 2572 LSE
      05:59:44 12148.0 24 AT 12146.0 12148.0 Buy
      		260,659 2571 LSE
      05:59:44 12148.0 48 AT 12146.0 12148.0 Buy
      		260,635 2570 LSE
      05:59:44 12148.0 24 AT 12146.0 12148.0 Buy
      		260,587 2569 LSE
      05:59:44 12148.0 31 AT 12148.0 12150.0 Sell
      		260,563 2568 LSE
      05:59:44 12148.0 27 AT 12148.0 12150.0 Sell
      		260,532 2567 LSE
      05:59:44 12148.0 1 AT 12148.0 12150.0 Sell
      		260,505 2566 LSE
      05:59:44 12148.0 35 AT 12148.0 12150.0 Sell
      		260,504 2565 LSE
      05:59:44 12150.0 144 AT 12150.0 12152.0 Sell
      		260,469 2564 LSE
      05:59:44 12150.0 36 AT 12150.0 12152.0 Sell
      		260,325 2563 LSE
      05:59:44 12150.0 27 AT 12150.0 12152.0 Sell
      		260,289 2562 LSE
      05:59:35 12150.0 31 O 12150.0 12152.0 Sell
      		260,262 2561 LSE
      05:59:29 12152.0 6 AT 12150.0 12152.0 Buy
      		260,231 2560 LSE
      05:59:29 12152.0 8 AT 12150.0 12152.0 Buy
      		260,225 2559 LSE
      05:59:29 12152.0 14 AT 12150.0 12152.0 Buy
      		260,217 2558 LSE
      05:59:29 12152.0 19 AT 12150.0 12152.0 Buy
      		260,203 2557 LSE
      05:59:29 12150.0 14 AT 12150.0 12152.0 Sell
      		260,184 2556 LSE
      05:59:29 12150.0 16 AT 12148.0 12150.0 Buy
      		260,170 2555 LSE
      05:59:29 12150.0 151 AT 12150.0 12152.0 Sell
      		260,154 2554 LSE
      05:59:29 12150.0 38 AT 12150.0 12152.0 Sell
      		260,003 2553 LSE
      05:59:29 12150.0 138 AT 12150.0 12152.0 Sell
      		259,965 2552 LSE
      05:59:29 12150.0 15 AT 12150.0 12152.0 Sell
      		259,827 2551 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      NASDAQ
      FGI
      FGI Industries
      TSX
      1332
      Nissui
      LSE
      IOF
      Iofina
      TSX
      4056
      Neural
      Delayed Upgrade Clock