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
      68,152.53
      0.35%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      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 3151 - 3101 (07:25-07:11)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      07:25:49 12164.0 31 AT 12164.0 12166.0 Sell
      		285,122 3151 LSE
      07:23:40 12162.781 20 O 12162.0 12164.0 Sell
      		285,091 3150 LSE
      07:23:34 12162.785 27 O 12162.0 12164.0 Sell
      		285,071 3149 LSE
      07:23:24 12162.0 11 AT 12162.0 12164.0 Sell
      		285,044 3148 LSE
      07:22:45 12162.0 6 AT 12162.0 12164.0 Sell
      		285,033 3147 LSE
      07:22:45 12162.0 8 AT 12162.0 12164.0 Sell
      		285,027 3146 LSE
      07:22:45 12162.0 34 AT 12162.0 12164.0 Sell
      		285,019 3145 LSE
      07:22:25 12162.0 25 AT 12160.0 12162.0 Buy
      		284,985 3144 LSE
      07:22:25 12162.0 33 AT 12160.0 12162.0 Buy
      		284,960 3143 LSE
      07:22:00 12160.0 15 AT 12160.0 12162.0 Sell
      		284,927 3142 LSE
      07:22:00 12160.0 1 AT 12158.0 12160.0 Buy
      		284,912 3141 LSE
      07:22:00 12160.0 288 AT 12158.0 12160.0 Buy
      		284,911 3140 LSE
      07:22:00 12160.0 38 AT 12158.0 12160.0 Buy
      		284,623 3139 LSE
      07:20:30 12156.92 48 O 12156.0 12160.0 Sell
      		284,585 3138 LSE
      07:20:16 12156.0 46 AT 12154.0 12156.0 Buy
      		284,537 3137 LSE
      07:20:16 12154.92 25 O 12154.0 12156.0 Sell
      		284,491 3136 LSE
      07:20:10 12156.0 52 AT 12156.0 12160.0 Sell
      		284,466 3135 LSE
      07:20:04 12154.0 26 AT 12154.0 12156.0 Sell
      		284,414 3134 LSE
      07:20:04 12156.0 180 AT 12156.0 12158.0 Sell
      		284,388 3133 LSE
      07:20:02 12158.0 159 AT 12158.0 12162.0 Sell
      		284,208 3132 LSE
      07:20:02 12158.0 31 AT 12158.0 12162.0 Sell
      		284,049 3131 LSE
      07:19:52 12160.92 78 O 12160.0 12164.0 Sell
      		284,018 3130 LSE
      07:19:41 12162.0 110 AT 12162.0 12164.0 Sell
      		283,940 3129 LSE
      07:19:02 12164.0 1 O 12162.0 12164.0 Buy
      		283,830 3128 LSE
      07:18:57 12164.0 11 O 12162.0 12164.0 Buy
      		283,829 3127 LSE
      07:18:25 12164.0 50 AT 12164.0 12168.0 Sell
      		283,818 3126 LSE
      07:18:25 12164.0 290 AT 12164.0 12166.0 Sell
      		283,768 3125 LSE
      07:18:25 12164.0 12 AT 12164.0 12166.0 Sell
      		283,478 3124 LSE
      07:18:25 12164.0 17 AT 12164.0 12166.0 Sell
      		283,466 3123 LSE
      07:18:25 12164.0 60 AT 12164.0 12166.0 Sell
      		283,449 3122 LSE
      07:18:25 12166.0 12 AT 12166.0 12168.0 Sell
      		283,389 3121 LSE
      07:18:19 12164.0 1 AT 12164.0 12168.0 Sell
      		283,377 3120 LSE
      07:18:19 12164.0 35 AT 12162.0 12164.0 Buy
      		283,376 3119 LSE
      07:18:10 12163.54 2 O 12162.0 12164.0 Buy
      		283,341 3118 LSE
      07:17:32 12160.0 40 AT 12158.0 12160.0 Buy
      		283,339 3117 LSE
      07:15:36 12156.882 120 O 12154.0 12158.0 Buy
      		283,299 3116 LSE
      07:14:54 12158.0 25 AT 12154.0 12158.0 Buy
      		283,179 3115 LSE
      07:14:23 12156.0 18 AT 12156.0 12160.0 Sell
      		283,154 3114 LSE
      07:14:23 12156.0 6 AT 12156.0 12160.0 Sell
      		283,136 3113 LSE
      07:14:08 12158.0 55 AT 12158.0 12160.0 Sell
      		283,130 3112 LSE
      07:13:08 12150.0 23 AT 12148.0 12150.0 Buy
      		283,075 3111 LSE
      07:12:09 12150.0 5 AT 12148.0 12150.0 Buy
      		283,052 3110 LSE
      07:12:02 12148.0 35 AT 12148.0 12152.0 Sell
      		283,047 3109 LSE
      07:11:59 12150.0 47 AT 12150.0 12152.0 Sell
      		283,012 3108 LSE
      07:11:58 12152.0 37 AT 12150.0 12152.0 Buy
      		282,965 3107 LSE
      07:11:58 12152.0 7 AT 12148.0 12152.0 Buy
      		282,928 3106 LSE
      07:11:58 12152.0 50 AT 12148.0 12152.0 Buy
      		282,921 3105 LSE
      07:11:58 12152.0 58 AT 12148.0 12152.0 Buy
      		282,871 3104 LSE
      07:11:58 12150.0 45 AT 12146.0 12150.0 Buy
      		282,813 3103 LSE
      07:11:58 12150.0 1 AT 12146.0 12150.0 Buy
      		282,768 3102 LSE
      07:11:58 12148.0 59 AT 12146.0 12148.0 Buy
      		282,767 3101 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      NASDAQ
      FALN
      iShares Fallen Angels USD
      TSX
      PVS.PR.J
      Partners Value Split
      TG
      DQW1
      amsOSRAM
      TSX
      197A
      TAUNS Laboratories
      Delayed Upgrade Clock