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 3351 - 3301 (07:52-07:49)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      07:52:22 12162.0 29 AT 12160.0 12162.0 Buy
      		295,111 3351 LSE
      07:52:21 12160.0 43 AT 12160.0 12164.0 Sell
      		295,082 3350 LSE
      07:51:56 12164.0 24 AT 12164.0 12168.0 Sell
      		295,039 3349 LSE
      07:51:56 12164.0 151 AT 12164.0 12168.0 Sell
      		295,015 3348 LSE
      07:51:56 12164.0 50 AT 12164.0 12168.0 Sell
      		294,864 3347 LSE
      07:51:51 12164.0 55 AT 12164.0 12170.0 Sell
      		294,814 3346 LSE
      07:51:51 12164.0 29 AT 12164.0 12170.0 Sell
      		294,759 3345 LSE
      07:51:51 12164.0 31 AT 12164.0 12170.0 Sell
      		294,730 3344 LSE
      07:51:51 12164.0 16 AT 12164.0 12170.0 Sell
      		294,699 3343 LSE
      07:51:51 12164.0 43 AT 12164.0 12170.0 Sell
      		294,683 3342 LSE
      07:51:51 12164.0 54 AT 12164.0 12170.0 Sell
      		294,640 3341 LSE
      07:51:51 12166.0 16 AT 12166.0 12170.0 Sell
      		294,586 3340 LSE
      07:51:51 12166.0 79 AT 12166.0 12170.0 Sell
      		294,570 3339 LSE
      07:51:51 12166.0 43 AT 12166.0 12170.0 Sell
      		294,491 3338 LSE
      07:51:51 12166.0 54 AT 12166.0 12170.0 Sell
      		294,448 3337 LSE
      07:51:50 12168.0 24 AT 12166.0 12168.0 Buy
      		294,394 3336 LSE
      07:51:49 12166.0 49 AT 12164.0 12166.0 Buy
      		294,370 3335 LSE
      07:51:46 12164.0 151 AT 12164.0 12168.0 Sell
      		294,321 3334 LSE
      07:51:46 12164.0 31 AT 12164.0 12168.0 Sell
      		294,170 3333 LSE
      07:51:46 12164.0 28 AT 12164.0 12168.0 Sell
      		294,139 3332 LSE
      07:51:46 12164.0 51 AT 12164.0 12168.0 Sell
      		294,111 3331 LSE
      07:51:46 12164.0 43 AT 12164.0 12168.0 Sell
      		294,060 3330 LSE
      07:51:46 12164.0 16 AT 12164.0 12168.0 Sell
      		294,017 3329 LSE
      07:51:46 12166.0 4 AT 12164.0 12166.0 Buy
      		294,001 3328 LSE
      07:51:38 12164.0 28 AT 12160.0 12164.0 Buy
      		293,997 3327 LSE
      07:51:38 12164.0 1 AT 12160.0 12164.0 Buy
      		293,969 3326 LSE
      07:51:38 12164.0 9 AT 12164.0 12166.0 Sell
      		293,968 3325 LSE
      07:51:38 12164.0 1 AT 12164.0 12166.0 Sell
      		293,959 3324 LSE
      07:51:19 12164.0 125 AT 12160.0 12164.0 Buy
      		293,958 3323 LSE
      07:51:19 12164.0 69 AT 12160.0 12164.0 Buy
      		293,833 3322 LSE
      07:50:52 12160.0 2 O 12160.0 12164.0 Sell
      		293,764 3321 LSE
      07:50:47 12160.0 5 O 12160.0 12164.0 Sell
      		293,762 3320 LSE
      07:49:32 12158.0 23 AT 12156.0 12158.0 Buy
      		293,757 3319 LSE
      07:49:32 12158.0 49 AT 12156.0 12158.0 Buy
      		293,734 3318 LSE
      07:49:32 12158.0 24 AT 12156.0 12158.0 Buy
      		293,685 3317 LSE
      07:49:32 12158.0 18 AT 12158.0 12160.0 Sell
      		293,661 3316 LSE
      07:49:32 12158.0 25 AT 12158.0 12160.0 Sell
      		293,643 3315 LSE
      07:49:27 12158.0 51 O 12158.0 12160.0 Sell
      		293,618 3314 LSE
      07:49:27 12160.0 1 AT 12158.0 12160.0 Buy
      		293,567 3313 LSE
      07:49:07 12160.0 27 AT 12160.0 12162.0 Sell
      		293,566 3312 LSE
      07:49:07 12160.0 31 AT 12160.0 12162.0 Sell
      		293,539 3311 LSE
      07:49:07 12160.0 47 AT 12160.0 12162.0 Sell
      		293,508 3310 LSE
      07:49:06 12162.0 23 AT 12162.0 12164.0 Sell
      		293,461 3309 LSE
      07:49:06 12162.0 21 AT 12162.0 12164.0 Sell
      		293,438 3308 LSE
      07:49:06 12162.0 15 AT 12162.0 12164.0 Sell
      		293,417 3307 LSE
      07:49:06 12162.0 19 AT 12162.0 12164.0 Sell
      		293,402 3306 LSE
      07:49:06 12162.0 17 AT 12162.0 12164.0 Sell
      		293,383 3305 LSE
      07:49:06 12162.0 28 AT 12162.0 12166.0 Sell
      		293,366 3304 LSE
      07:49:06 12162.0 15 AT 12162.0 12166.0 Sell
      		293,338 3303 LSE
      07:49:06 12164.0 52 AT 12160.0 12164.0 Buy
      		293,323 3302 LSE
      07:49:06 12164.0 29 AT 12160.0 12164.0 Buy
      		293,271 3301 LSE

      Your Recent History

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