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 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 301 - 251 (03:10-03:08)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      03:10:51 12064.0 39 AT 12064.0 12072.0 Sell
      		29,498 301 LSE
      03:10:51 12064.0 40 AT 12064.0 12072.0 Sell
      		29,459 300 LSE
      03:10:51 12066.0 52 AT 12066.0 12072.0 Sell
      		29,419 299 LSE
      03:10:50 12059.185 25 O 12066.0 12072.0 Sell
      		29,367 298 LSE
      03:10:50 12066.0 50 AT 12060.0 12066.0 Buy
      		29,342 297 LSE
      03:10:49 12062.0 28 AT 12062.0 12068.0 Sell
      		29,292 296 LSE
      03:10:49 12062.0 50 AT 12062.0 12068.0 Sell
      		29,264 295 LSE
      03:10:49 12064.0 51 AT 12060.0 12064.0 Buy
      		29,214 294 LSE
      03:10:49 12062.0 110 AT 12056.0 12062.0 Buy
      		29,163 293 LSE
      03:10:49 12062.0 10 AT 12056.0 12062.0 Buy
      		29,053 292 LSE
      03:10:49 12062.0 80 AT 12062.0 12068.0 Sell
      		29,043 291 LSE
      03:10:46 12064.0 55 AT 12064.0 12070.0 Sell
      		28,963 290 LSE
      03:10:38 12062.0 45 AT 12056.0 12062.0 Buy
      		28,908 289 LSE
      03:10:38 12062.0 53 AT 12056.0 12062.0 Buy
      		28,863 288 LSE
      03:10:32 12058.0 100 AT 12058.0 12062.0 Sell
      		28,810 287 LSE
      03:10:32 12058.0 40 AT 12058.0 12062.0 Sell
      		28,710 286 LSE
      03:10:25 12062.0 51 AT 12056.0 12062.0 Buy
      		28,670 285 LSE
      03:10:25 12062.0 28 AT 12056.0 12062.0 Buy
      		28,619 284 LSE
      03:10:25 12062.0 50 AT 12056.0 12062.0 Buy
      		28,591 283 LSE
      03:10:25 12062.0 39 AT 12056.0 12062.0 Buy
      		28,541 282 LSE
      03:10:13 12062.0 52 AT 12062.0 12068.0 Sell
      		28,502 281 LSE
      03:10:12 12062.0 1 AT 12060.0 12062.0 Buy
      		28,450 280 LSE
      03:10:12 12062.0 19 AT 12056.0 12062.0 Buy
      		28,449 279 LSE
      03:10:12 12062.0 86 AT 12056.0 12062.0 Buy
      		28,430 278 LSE
      03:10:10 12058.0 54 AT 12050.0 12058.0 Buy
      		28,344 277 LSE
      03:10:08 12054.0 50 AT 12054.0 12060.0 Sell
      		28,290 276 LSE
      03:09:55 12058.0 51 AT 12050.0 12058.0 Buy
      		28,240 275 LSE
      03:09:55 12058.0 39 AT 12050.0 12058.0 Buy
      		28,189 274 LSE
      03:09:55 12058.0 36 AT 12050.0 12058.0 Buy
      		28,150 273 LSE
      03:09:32 12056.0 100 AT 12056.0 12060.0 Sell
      		28,114 272 LSE
      03:09:30 12058.31 16 O 12056.0 12060.0 Buy
      		28,014 271 LSE
      03:09:26 12058.0 10 AT 12058.0 12062.0 Sell
      		27,998 270 LSE
      03:09:26 12060.0 1 AT 12058.0 12060.0 Buy
      		27,988 269 LSE
      03:09:26 12058.0 63 AT 12058.0 12060.0 Sell
      		27,987 268 LSE
      03:09:20 12056.0 54 AT 12056.0 12062.0 Sell
      		27,924 267 LSE
      03:09:20 12056.0 139 AT 12056.0 12062.0 Sell
      		27,870 266 LSE
      03:09:20 12058.0 42 AT 12058.0 12062.0 Sell
      		27,731 265 LSE
      03:09:13 12060.0 10 AT 12060.0 12062.0 Sell
      		27,689 264 LSE
      03:09:06 12062.535 20 O 12060.0 12064.0 Buy
      		27,679 263 LSE
      03:09:01 12064.0 28 AT 12058.0 12064.0 Buy
      		27,659 262 LSE
      03:08:56 12058.0 23 AT 12058.0 12062.0 Sell
      		27,631 261 LSE
      03:08:56 12058.0 33 AT 12058.0 12062.0 Sell
      		27,608 260 LSE
      03:08:56 12058.0 52 AT 12058.0 12062.0 Sell
      		27,575 259 LSE
      03:08:52 12062.0 69 AT 12062.0 12070.0 Sell
      		27,523 258 LSE
      03:08:52 12062.0 26 AT 12062.0 12070.0 Sell
      		27,454 257 LSE
      03:08:51 12062.0 28 AT 12062.0 12072.0 Sell
      		27,428 256 LSE
      03:08:51 12062.0 54 AT 12062.0 12072.0 Sell
      		27,400 255 LSE
      03:08:51 12062.0 39 AT 12062.0 12072.0 Sell
      		27,346 254 LSE
      03:08:51 12064.0 108 AT 12064.0 12072.0 Sell
      		27,307 253 LSE
      03:08:51 12064.0 23 AT 12064.0 12072.0 Sell
      		27,199 252 LSE
      03:08:51 12066.0 10 AT 12066.0 12072.0 Sell
      		27,176 251 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      NASDAQ
      FRAF
      Franklin Financial Servi...
      NASDAQ
      CLRB
      Cellectar Biosciences
      TSXV
      SWC
      NASDAQ
      PFG
      Principal Financial
      TSX
      MIC.PR.A
      Sagen MI Canada
      Delayed Upgrade Clock