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
      68,198.90
      0.42%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      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 3301 - 3251 (07:49-07:36)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      07:49:06 12164.0 29 AT 12160.0 12164.0 Buy
      		293,271 3301 LSE
      07:49:06 12162.0 22 AT 12160.0 12162.0 Buy
      		293,242 3300 LSE
      07:49:00 12162.0 17 AT 12162.0 12164.0 Sell
      		293,220 3299 LSE
      07:48:35 12160.0 2 O 12160.0 12164.0 Sell
      		293,203 3298 LSE
      07:48:12 12162.0 28 AT 12162.0 12166.0 Sell
      		293,201 3297 LSE
      07:48:12 12162.0 12 AT 12162.0 12166.0 Sell
      		293,173 3296 LSE
      07:48:12 12162.0 6 AT 12162.0 12166.0 Sell
      		293,161 3295 LSE
      07:47:22 12164.0 15 AT 12164.0 12166.0 Sell
      		293,155 3294 LSE
      07:47:22 12164.0 9 AT 12164.0 12166.0 Sell
      		293,140 3293 LSE
      07:47:22 12164.0 15 AT 12164.0 12166.0 Sell
      		293,131 3292 LSE
      07:47:02 12164.0 29 AT 12162.0 12164.0 Buy
      		293,116 3291 LSE
      07:47:02 12164.0 35 AT 12164.0 12168.0 Sell
      		293,087 3290 LSE
      07:47:02 12164.0 43 AT 12164.0 12168.0 Sell
      		293,052 3289 LSE
      07:47:02 12164.0 54 AT 12164.0 12168.0 Sell
      		293,009 3288 LSE
      07:47:02 12164.0 16 AT 12164.0 12168.0 Sell
      		292,955 3287 LSE
      07:46:39 12164.0 25 AT 12162.0 12164.0 Buy
      		292,939 3286 LSE
      07:46:39 12164.0 5 AT 12162.0 12164.0 Buy
      		292,914 3285 LSE
      07:44:54 12162.0 38 AT 12158.0 12162.0 Buy
      		292,909 3284 LSE
      07:43:49 12158.0 167 AT 12156.0 12158.0 Buy
      		292,871 3283 LSE
      07:43:14 12156.0 26 AT 12154.0 12156.0 Buy
      		292,704 3282 LSE
      07:42:42 12154.0 6 AT 12154.0 12156.0 Sell
      		292,678 3281 LSE
      07:42:42 12154.0 25 AT 12154.0 12156.0 Sell
      		292,672 3280 LSE
      07:42:08 12158.0 49 AT 12154.0 12158.0 Buy
      		292,647 3279 LSE
      07:42:08 12158.0 34 AT 12154.0 12158.0 Buy
      		292,598 3278 LSE
      07:42:08 12158.0 34 AT 12154.0 12158.0 Buy
      		292,564 3277 LSE
      07:42:08 12158.0 55 AT 12154.0 12158.0 Buy
      		292,530 3276 LSE
      07:42:08 12158.0 43 AT 12154.0 12158.0 Buy
      		292,475 3275 LSE
      07:41:00 12158.0 1 AT 12156.0 12158.0 Buy
      		292,432 3274 LSE
      07:40:48 12157.076 125 O 12154.0 12158.0 Buy
      		292,431 3273 LSE
      07:40:13 12156.0 26 AT 12154.0 12156.0 Buy
      		292,306 3272 LSE
      07:40:13 12154.0 1 AT 12150.0 12154.0 Buy
      		292,280 3271 LSE
      07:40:13 12154.0 55 AT 12150.0 12154.0 Buy
      		292,279 3270 LSE
      07:40:13 12154.0 43 AT 12150.0 12154.0 Buy
      		292,224 3269 LSE
      07:40:12 12152.0 1 AT 12150.0 12152.0 Buy
      		292,181 3268 LSE
      07:40:12 12152.0 1 AT 12150.0 12152.0 Buy
      		292,180 3267 LSE
      07:39:47 12150.0 52 AT 12150.0 12154.0 Sell
      		292,179 3266 LSE
      07:39:47 12150.0 12 AT 12150.0 12154.0 Sell
      		292,127 3265 LSE
      07:39:28 12154.0 3 AT 12154.0 12156.0 Sell
      		292,115 3264 LSE
      07:38:47 12154.0 43 AT 12150.0 12154.0 Buy
      		292,112 3263 LSE
      07:38:47 12154.0 28 AT 12154.0 12156.0 Sell
      		292,069 3262 LSE
      07:38:31 12156.0 6 AT 12156.0 12158.0 Sell
      		292,041 3261 LSE
      07:38:31 12156.0 8 AT 12156.0 12158.0 Sell
      		292,035 3260 LSE
      07:38:31 12156.0 17 AT 12156.0 12158.0 Sell
      		292,027 3259 LSE
      07:38:30 12156.92 30 O 12156.0 12160.0 Sell
      		292,010 3258 LSE
      07:38:19 12159.761 1441 O 12156.0 12160.0 Buy
      		291,980 3257 LSE
      07:38:11 12156.212 1968 O 12156.0 12160.0 Sell
      		290,539 3256 LSE
      07:37:36 12156.471 24 O 12156.0 12160.0 Sell
      		288,571 3255 LSE
      07:37:26 12158.0 32 AT 12156.0 12158.0 Buy
      		288,547 3254 LSE
      07:37:26 12158.0 95 AT 12156.0 12158.0 Buy
      		288,515 3253 LSE
      07:37:26 12158.0 55 AT 12156.0 12158.0 Buy
      		288,420 3252 LSE
      07:36:41 12155.539 27 O 12154.0 12158.0 Sell
      		288,365 3251 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      TSX
      197A
      TAUNS Laboratories
      NASDAQ
      SKYW
      SkyWest
      Delayed Upgrade Clock