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 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 3101 - 3051 (07:11-06:52)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      07:11:58 12148.0 59 AT 12146.0 12148.0 Buy
      		282,767 3101 LSE
      07:11:58 12148.0 3 AT 12146.0 12148.0 Buy
      		282,708 3100 LSE
      07:11:02 12146.0 6 AT 12144.0 12146.0 Buy
      		282,705 3099 LSE
      07:10:18 12144.0 62 AT 12142.0 12144.0 Buy
      		282,699 3098 LSE
      07:10:18 12144.0 1 AT 12140.0 12144.0 Buy
      		282,637 3097 LSE
      07:10:18 12144.0 52 AT 12140.0 12144.0 Buy
      		282,636 3096 LSE
      07:10:18 12144.0 31 AT 12140.0 12144.0 Buy
      		282,584 3095 LSE
      07:07:07 12146.0 26 AT 12146.0 12148.0 Sell
      		282,553 3094 LSE
      07:06:00 12148.0 6 AT 12148.0 12152.0 Sell
      		282,527 3093 LSE
      07:05:49 12148.0 60 AT 12148.0 12152.0 Sell
      		282,521 3092 LSE
      07:05:49 12148.0 12 AT 12148.0 12152.0 Sell
      		282,461 3091 LSE
      07:05:49 12148.0 58 AT 12148.0 12152.0 Sell
      		282,449 3090 LSE
      07:05:49 12148.0 51 AT 12148.0 12152.0 Sell
      		282,391 3089 LSE
      07:05:46 12146.0 61 AT 12144.0 12146.0 Buy
      		282,340 3088 LSE
      07:05:46 12146.0 55 AT 12144.0 12146.0 Buy
      		282,279 3087 LSE
      07:05:21 12144.0 40 AT 12140.0 12144.0 Buy
      		282,224 3086 LSE
      07:04:09 12146.0 26 AT 12146.0 12150.0 Sell
      		282,184 3085 LSE
      07:04:09 12146.0 16 AT 12146.0 12150.0 Sell
      		282,158 3084 LSE
      07:02:57 12146.795 25 O 12144.0 12150.0 Sell
      		282,142 3083 LSE
      07:02:04 12144.0 4 AT 12142.0 12144.0 Buy
      		282,117 3082 LSE
      07:02:00 12142.0 40 AT 12142.0 12144.0 Sell
      		282,113 3081 LSE
      07:02:00 12142.0 27 AT 12142.0 12144.0 Sell
      		282,073 3080 LSE
      07:01:40 12144.0 26 AT 12144.0 12146.0 Sell
      		282,046 3079 LSE
      07:00:48 12148.0 31 AT 12148.0 12152.0 Sell
      		282,020 3078 LSE
      07:00:48 12148.0 55 AT 12148.0 12152.0 Sell
      		281,989 3077 LSE
      06:59:56 12150.0 6 AT 12150.0 12152.0 Sell
      		281,934 3076 LSE
      06:59:10 12150.0 50 AT 12148.0 12150.0 Buy
      		281,928 3075 LSE
      06:59:09 12150.0 25 AT 12150.0 12152.0 Sell
      		281,878 3074 LSE
      06:58:18 12152.0 99 AT 12150.0 12152.0 Buy
      		281,853 3073 LSE
      06:58:18 12152.0 31 AT 12150.0 12152.0 Buy
      		281,754 3072 LSE
      06:58:17 12152.0 28 O 12150.0 12152.0 Buy
      		281,723 3071 LSE
      06:58:17 12152.0 42 AT 12152.0 12154.0 Sell
      		281,695 3070 LSE
      06:57:58 12154.0 91 AT 12154.0 12156.0 Sell
      		281,653 3069 LSE
      06:57:23 12156.0 15 AT 12154.0 12156.0 Buy
      		281,562 3068 LSE
      06:57:23 12156.0 14 AT 12154.0 12156.0 Buy
      		281,547 3067 LSE
      06:57:16 12158.0 83 O 12154.0 12158.0 Buy
      		281,533 3066 LSE
      06:56:26 12160.0 9 AT 12160.0 12162.0 Sell
      		281,450 3065 LSE
      06:56:26 12160.0 34 AT 12160.0 12162.0 Sell
      		281,441 3064 LSE
      06:56:26 12160.0 13 AT 12160.0 12162.0 Sell
      		281,407 3063 LSE
      06:56:26 12160.0 9 AT 12160.0 12162.0 Sell
      		281,394 3062 LSE
      06:56:18 12158.0 1 AT 12158.0 12162.0 Sell
      		281,385 3061 LSE
      06:55:51 12160.0 58 AT 12158.0 12160.0 Buy
      		281,384 3060 LSE
      06:55:51 12160.0 41 AT 12158.0 12160.0 Buy
      		281,326 3059 LSE
      06:55:27 12158.0 45 AT 12156.0 12158.0 Buy
      		281,285 3058 LSE
      06:54:23 12156.815 125 O 12154.0 12158.0 Buy
      		281,240 3057 LSE
      06:53:54 12156.388 44 O 12156.0 12160.0 Sell
      		281,115 3056 LSE
      06:53:37 12156.0 282 O 12154.0 12158.0
      		281,071 3055 LSE
      06:53:36 12156.382 20 O 12154.0 12158.0 Buy
      		280,789 3054 LSE
      06:52:59 12158.0 30 AT 12158.0 12160.0 Sell
      		280,769 3053 LSE
      06:52:56 12158.0 30 O 12158.0 12162.0 Sell
      		280,739 3052 LSE
      06:52:56 12160.0 20 AT 12160.0 12162.0 Sell
      		280,709 3051 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      TSX
      SGR.UN
      Slate Grocery REIT
      NASDAQ
      HGIC
      Harleysville
      Delayed Upgrade Clock