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
      68,187.01
      0.40%
      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 3051 - 3001 (06:52-06:44)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      06:52:56 12160.0 20 AT 12160.0 12162.0 Sell
      		280,709 3051 LSE
      06:52:56 12160.0 47 AT 12160.0 12162.0 Sell
      		280,689 3050 LSE
      06:52:54 12160.08 15 O 12160.0 12162.0 Sell
      		280,642 3049 LSE
      06:52:15 12159.443 40 O 12160.0 12164.0 Sell
      		280,627 3048 LSE
      06:52:13 12160.0 53 AT 12158.0 12160.0 Buy
      		280,587 3047 LSE
      06:52:13 12160.0 32 AT 12158.0 12160.0 Buy
      		280,534 3046 LSE
      06:52:13 12160.0 9 AT 12158.0 12160.0 Buy
      		280,502 3045 LSE
      06:50:28 12158.0 27 AT 12156.0 12158.0 Buy
      		280,493 3044 LSE
      06:50:24 12156.0 16 AT 12154.0 12156.0 Buy
      		280,466 3043 LSE
      06:50:02 12154.0 36 AT 12150.0 12154.0 Buy
      		280,450 3042 LSE
      06:49:47 12156.0 122 AT 12154.0 12156.0 Buy
      		280,414 3041 LSE
      06:49:47 12156.0 65 AT 12154.0 12156.0 Buy
      		280,292 3040 LSE
      06:49:46 12154.0 40 AT 12150.0 12154.0 Buy
      		280,227 3039 LSE
      06:49:16 12152.0 1 AT 12150.0 12152.0 Buy
      		280,187 3038 LSE
      06:49:14 12152.0 15 AT 12150.0 12152.0 Buy
      		280,186 3037 LSE
      06:48:36 12152.0 12 AT 12152.0 12156.0 Sell
      		280,171 3036 LSE
      06:48:36 12152.0 19 AT 12152.0 12156.0 Sell
      		280,159 3035 LSE
      06:48:36 12152.0 52 AT 12152.0 12156.0 Sell
      		280,140 3034 LSE
      06:48:29 12154.0 36 AT 12154.0 12156.0 Sell
      		280,088 3033 LSE
      06:48:27 12154.0 47 AT 12154.0 12158.0 Sell
      		280,052 3032 LSE
      06:48:27 12154.0 29 AT 12154.0 12158.0 Sell
      		280,005 3031 LSE
      06:48:27 12154.0 16 AT 12154.0 12158.0 Sell
      		279,976 3030 LSE
      06:48:27 12154.0 51 AT 12154.0 12158.0 Sell
      		279,960 3029 LSE
      06:48:27 12154.0 58 AT 12154.0 12158.0 Sell
      		279,909 3028 LSE
      06:48:27 12156.0 31 AT 12156.0 12160.0 Sell
      		279,851 3027 LSE
      06:48:27 12156.0 38 AT 12156.0 12160.0 Sell
      		279,820 3026 LSE
      06:48:23 12156.16 40 O 12156.0 12160.0 Sell
      		279,782 3025 LSE
      06:48:02 12156.0 41 AT 12154.0 12156.0 Buy
      		279,742 3024 LSE
      06:48:02 12156.0 31 AT 12154.0 12156.0 Buy
      		279,701 3023 LSE
      06:48:02 12156.0 51 AT 12154.0 12156.0 Buy
      		279,670 3022 LSE
      06:47:49 12156.0 35 AT 12156.0 12158.0 Sell
      		279,619 3021 LSE
      06:47:44 12160.0 76 AT 12160.0 12162.0 Sell
      		279,584 3020 LSE
      06:47:42 12160.0 50 AT 12160.0 12162.0 Sell
      		279,508 3019 LSE
      06:47:41 12160.0 47 AT 12160.0 12162.0 Sell
      		279,458 3018 LSE
      06:47:41 12160.0 40 AT 12160.0 12162.0 Sell
      		279,411 3017 LSE
      06:47:41 12160.0 29 AT 12160.0 12162.0 Sell
      		279,371 3016 LSE
      06:47:41 12162.0 42 AT 12162.0 12164.0 Sell
      		279,342 3015 LSE
      06:47:41 12162.0 40 AT 12162.0 12164.0 Sell
      		279,300 3014 LSE
      06:47:40 12164.0 30 AT 12164.0 12166.0 Sell
      		279,260 3013 LSE
      06:47:37 12166.001 579 O 12164.0 12166.0 Buy
      		279,230 3012 LSE
      06:47:25 12166.0 31 AT 12166.0 12168.0 Sell
      		278,651 3011 LSE
      06:46:44 12168.0 46 O 12164.0 12168.0 Buy
      		278,620 3010 LSE
      06:46:26 12166.0 53 AT 12166.0 12168.0 Sell
      		278,574 3009 LSE
      06:46:26 12166.0 50 AT 12166.0 12168.0 Sell
      		278,521 3008 LSE
      06:46:26 12166.0 36 AT 12166.0 12168.0 Sell
      		278,471 3007 LSE
      06:46:26 12166.0 13 AT 12166.0 12168.0 Sell
      		278,435 3006 LSE
      06:46:26 12166.0 56 AT 12166.0 12168.0 Sell
      		278,422 3005 LSE
      06:45:00 12166.0 5 AT 12166.0 12170.0 Sell
      		278,366 3004 LSE
      06:44:36 12168.0 35 AT 12168.0 12170.0 Sell
      		278,361 3003 LSE
      06:44:18 12174.0 5 AT 12174.0 12176.0 Sell
      		278,326 3002 LSE
      06:44:18 12174.0 27 AT 12174.0 12176.0 Sell
      		278,321 3001 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      TSX
      5532
      Realgate
      LSE
      HMEA
      Hsbc Msci Eu Ac
      TSX
      POW.PR.A
      Power Corp of Canada
      Delayed Upgrade Clock