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
      68,167.24
      0.37%
      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 3401 - 3351 (08:08-07:52)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      08:08:19 12158.0 39 AT 12158.0 12160.0 Sell
      		296,643 3401 LSE
      08:06:58 12160.0 43 O 12160.0 12164.0 Sell
      		296,604 3400 LSE
      08:06:38 12162.0 13 AT 12162.0 12164.0 Sell
      		296,561 3399 LSE
      08:06:38 12162.0 26 AT 12162.0 12164.0 Sell
      		296,548 3398 LSE
      08:06:25 12166.0 44 AT 12162.0 12166.0 Buy
      		296,522 3397 LSE
      08:06:25 12166.0 59 AT 12162.0 12166.0 Buy
      		296,478 3396 LSE
      08:06:25 12166.0 43 AT 12162.0 12166.0 Buy
      		296,419 3395 LSE
      08:06:25 12166.0 17 AT 12162.0 12166.0 Buy
      		296,376 3394 LSE
      08:06:20 12164.0 34 AT 12164.0 12166.0 Sell
      		296,359 3393 LSE
      08:05:50 12165.078 8 O 12162.0 12166.0 Buy
      		296,325 3392 LSE
      08:05:04 12166.0 1 O 12162.0 12166.0 Buy
      		296,317 3391 LSE
      08:05:00 12164.0 31 AT 12164.0 12168.0 Sell
      		296,316 3390 LSE
      08:05:00 12164.0 23 AT 12164.0 12168.0 Sell
      		296,285 3389 LSE
      08:05:00 12164.0 61 AT 12164.0 12168.0 Sell
      		296,262 3388 LSE
      08:05:00 12164.0 11 AT 12164.0 12168.0 Sell
      		296,201 3387 LSE
      08:03:04 12164.0 17 AT 12164.0 12168.0 Sell
      		296,190 3386 LSE
      08:03:04 12164.0 47 AT 12164.0 12168.0 Sell
      		296,173 3385 LSE
      08:03:04 12164.0 34 AT 12164.0 12168.0 Sell
      		296,126 3384 LSE
      08:03:04 12164.0 61 AT 12164.0 12168.0 Sell
      		296,092 3383 LSE
      08:01:22 12162.0 24 AT 12160.0 12162.0 Buy
      		296,031 3382 LSE
      08:01:22 12162.0 10 AT 12160.0 12162.0 Buy
      		296,007 3381 LSE
      08:01:21 12162.0 38 AT 12162.0 12164.0 Sell
      		295,997 3380 LSE
      08:00:00 12164.0 27 AT 12164.0 12168.0 Sell
      		295,959 3379 LSE
      08:00:00 12164.0 25 AT 12164.0 12168.0 Sell
      		295,932 3378 LSE
      08:00:00 12164.0 53 AT 12164.0 12168.0 Sell
      		295,907 3377 LSE
      08:00:00 12164.0 50 AT 12164.0 12168.0 Sell
      		295,854 3376 LSE
      08:00:00 12164.0 43 AT 12164.0 12168.0 Sell
      		295,804 3375 LSE
      08:00:00 12166.0 54 AT 12162.0 12166.0 Buy
      		295,761 3374 LSE
      07:59:12 12164.0 1 AT 12160.0 12164.0 Buy
      		295,707 3373 LSE
      07:57:33 12160.0 6 AT 12160.0 12162.0 Sell
      		295,706 3372 LSE
      07:57:33 12160.0 9 AT 12160.0 12162.0 Sell
      		295,700 3371 LSE
      07:57:33 12160.0 32 AT 12160.0 12162.0 Sell
      		295,691 3370 LSE
      07:56:55 12158.92 50 O 12158.0 12162.0 Sell
      		295,659 3369 LSE
      07:56:12 12158.0 7 AT 12158.0 12162.0 Sell
      		295,609 3368 LSE
      07:56:12 12158.0 29 AT 12158.0 12162.0 Sell
      		295,602 3367 LSE
      07:56:12 12158.0 40 AT 12158.0 12162.0 Sell
      		295,573 3366 LSE
      07:56:12 12160.0 1 AT 12158.0 12160.0 Buy
      		295,533 3365 LSE
      07:56:11 12160.0 31 AT 12160.0 12164.0 Sell
      		295,532 3364 LSE
      07:55:57 12162.0 25 AT 12162.0 12164.0 Sell
      		295,501 3363 LSE
      07:55:57 12162.0 17 AT 12162.0 12164.0 Sell
      		295,476 3362 LSE
      07:55:39 12164.0 14 AT 12162.0 12164.0 Buy
      		295,459 3361 LSE
      07:55:39 12164.0 57 AT 12162.0 12164.0 Buy
      		295,445 3360 LSE
      07:54:42 12162.0 15 AT 12160.0 12162.0 Buy
      		295,388 3359 LSE
      07:53:53 12162.0 25 AT 12160.0 12162.0 Buy
      		295,373 3358 LSE
      07:53:53 12162.0 43 AT 12160.0 12162.0 Buy
      		295,348 3357 LSE
      07:53:53 12162.0 8 AT 12162.0 12164.0 Sell
      		295,305 3356 LSE
      07:53:53 12162.0 32 AT 12162.0 12164.0 Sell
      		295,297 3355 LSE
      07:53:53 12162.0 8 AT 12162.0 12164.0 Sell
      		295,265 3354 LSE
      07:53:14 12163.076 105 O 12160.0 12164.0 Buy
      		295,257 3353 LSE
      07:53:05 12163.08 41 O 12160.0 12164.0 Buy
      		295,152 3352 LSE
      07:52:22 12162.0 29 AT 12160.0 12162.0 Buy
      		295,111 3351 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      TSX
      197A
      TAUNS Laboratories
      Delayed Upgrade Clock