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
      68,127.40
      0.32%
      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 2801 - 2751 (06:20-06:15)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      06:20:13 12178.0 13 AT 12178.0 12180.0 Sell
      		269,280 2801 LSE
      06:20:13 12178.0 12 AT 12178.0 12180.0 Sell
      		269,267 2800 LSE
      06:20:12 12178.0 22 AT 12174.0 12178.0 Buy
      		269,255 2799 LSE
      06:20:12 12178.0 40 AT 12174.0 12178.0 Buy
      		269,233 2798 LSE
      06:20:12 12178.0 18 AT 12174.0 12178.0 Buy
      		269,193 2797 LSE
      06:20:12 12178.0 55 AT 12174.0 12178.0 Buy
      		269,175 2796 LSE
      06:20:12 12176.0 50 AT 12174.0 12176.0 Buy
      		269,120 2795 LSE
      06:20:12 12176.0 42 AT 12176.0 12178.0 Sell
      		269,070 2794 LSE
      06:20:12 12176.0 135 AT 12176.0 12178.0 Sell
      		269,028 2793 LSE
      06:20:12 12176.0 125 AT 12176.0 12180.0 Sell
      		268,893 2792 LSE
      06:18:39 12180.0 9 AT 12176.0 12180.0 Buy
      		268,768 2791 LSE
      06:18:39 12180.0 58 AT 12176.0 12180.0 Buy
      		268,759 2790 LSE
      06:18:32 12178.0 30 AT 12178.0 12180.0 Sell
      		268,701 2789 LSE
      06:18:32 12178.0 40 AT 12178.0 12180.0 Sell
      		268,671 2788 LSE
      06:18:32 12178.0 13 AT 12178.0 12180.0 Sell
      		268,631 2787 LSE
      06:18:16 12180.0 41 AT 12180.0 12182.0 Sell
      		268,618 2786 LSE
      06:18:16 12180.0 20 AT 12180.0 12182.0 Sell
      		268,577 2785 LSE
      06:18:16 12180.0 13 AT 12180.0 12182.0 Sell
      		268,557 2784 LSE
      06:17:55 12182.0 81 AT 12178.0 12182.0 Buy
      		268,544 2783 LSE
      06:17:55 12182.0 25 AT 12178.0 12182.0 Buy
      		268,463 2782 LSE
      06:17:55 12182.0 2 AT 12178.0 12182.0 Buy
      		268,438 2781 LSE
      06:17:47 12180.0 27 AT 12178.0 12180.0 Buy
      		268,436 2780 LSE
      06:17:47 12180.0 28 AT 12178.0 12180.0 Buy
      		268,409 2779 LSE
      06:17:39 12178.0 37 AT 12174.0 12178.0 Buy
      		268,381 2778 LSE
      06:17:39 12178.0 50 AT 12174.0 12178.0 Buy
      		268,344 2777 LSE
      06:17:26 12174.0 26 AT 12172.0 12174.0 Buy
      		268,294 2776 LSE
      06:17:26 12174.0 9 AT 12172.0 12174.0 Buy
      		268,268 2775 LSE
      06:17:16 12174.0 70 AT 12170.0 12174.0 Buy
      		268,259 2774 LSE
      06:16:38 12170.0 4 AT 12170.0 12172.0 Sell
      		268,189 2773 LSE
      06:16:38 12170.0 10 AT 12170.0 12172.0 Sell
      		268,185 2772 LSE
      06:16:05 12172.0 50 AT 12172.0 12174.0 Sell
      		268,175 2771 LSE
      06:16:05 12172.0 20 AT 12170.0 12172.0 Buy
      		268,125 2770 LSE
      06:15:45 12170.0 17 AT 12168.0 12170.0 Buy
      		268,105 2769 LSE
      06:15:45 12170.0 8 AT 12168.0 12170.0 Buy
      		268,088 2768 LSE
      06:15:45 12170.0 14 AT 12168.0 12170.0 Buy
      		268,080 2767 LSE
      06:15:40 12168.0 72 AT 12166.0 12168.0 Buy
      		268,066 2766 LSE
      06:15:40 12168.0 12 AT 12166.0 12168.0 Buy
      		267,994 2765 LSE
      06:15:40 12168.0 19 AT 12166.0 12168.0 Buy
      		267,982 2764 LSE
      06:15:40 12168.0 31 AT 12166.0 12168.0 Buy
      		267,963 2763 LSE
      06:15:28 12166.0 31 AT 12162.0 12166.0 Buy
      		267,932 2762 LSE
      06:15:28 12166.0 27 AT 12162.0 12166.0 Buy
      		267,901 2761 LSE
      06:15:28 12166.0 32 AT 12162.0 12166.0 Buy
      		267,874 2760 LSE
      06:15:28 12166.0 52 AT 12162.0 12166.0 Buy
      		267,842 2759 LSE
      06:15:28 12166.0 52 AT 12162.0 12166.0 Buy
      		267,790 2758 LSE
      06:15:28 12166.0 14 AT 12162.0 12166.0 Buy
      		267,738 2757 LSE
      06:15:28 12164.0 59 AT 12160.0 12164.0 Buy
      		267,724 2756 LSE
      06:15:28 12164.0 31 AT 12160.0 12164.0 Buy
      		267,665 2755 LSE
      06:15:28 12164.0 11 AT 12160.0 12164.0 Buy
      		267,634 2754 LSE
      06:15:28 12164.0 52 AT 12160.0 12164.0 Buy
      		267,623 2753 LSE
      06:15:28 12164.0 24 AT 12160.0 12164.0 Buy
      		267,571 2752 LSE
      06:15:28 12162.0 54 AT 12160.0 12162.0 Buy
      		267,547 2751 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      NASDAQ
      FALN
      iShares Fallen Angels USD
      USOTC
      PMHG
      Prime Meridian (QX)
      KOSDAQ
      086520
      Ecopro
      LSE
      ESIE
      Is E Es A
      Delayed Upgrade Clock