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
      68,189.00
      0.41%
      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 3451 - 3401 (08:19-08:08)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      08:19:48 12152.0 59 AT 12148.0 12152.0 Buy
      		298,227 3451 LSE
      08:19:48 12152.0 74 AT 12148.0 12152.0 Buy
      		298,168 3450 LSE
      08:19:39 12148.0 10 AT 12148.0 12152.0 Sell
      		298,094 3449 LSE
      08:19:39 12148.0 29 AT 12148.0 12152.0 Sell
      		298,084 3448 LSE
      08:19:35 12154.0 31 AT 12154.0 12156.0 Sell
      		298,055 3447 LSE
      08:19:31 12158.0 47 AT 12158.0 12160.0 Sell
      		298,024 3446 LSE
      08:19:31 12158.0 11 AT 12158.0 12160.0 Sell
      		297,977 3445 LSE
      08:18:39 12158.0 11 AT 12158.0 12160.0 Sell
      		297,966 3444 LSE
      08:18:39 12158.0 27 AT 12158.0 12160.0 Sell
      		297,955 3443 LSE
      08:18:27 12158.0 39 AT 12156.0 12158.0 Buy
      		297,928 3442 LSE
      08:18:27 12158.0 19 AT 12156.0 12158.0 Buy
      		297,889 3441 LSE
      08:18:17 12156.0 39 AT 12154.0 12156.0 Buy
      		297,870 3440 LSE
      08:18:17 12156.0 24 AT 12154.0 12156.0 Buy
      		297,831 3439 LSE
      08:18:01 12154.0 41 AT 12152.0 12154.0 Buy
      		297,807 3438 LSE
      08:17:47 12154.0 29 AT 12152.0 12154.0 Buy
      		297,766 3437 LSE
      08:17:47 12154.0 16 AT 12152.0 12154.0 Buy
      		297,737 3436 LSE
      08:16:59 12158.0 41 AT 12158.0 12160.0 Sell
      		297,721 3435 LSE
      08:15:59 12160.0 28 AT 12160.0 12162.0 Sell
      		297,680 3434 LSE
      08:15:59 12160.0 11 AT 12160.0 12162.0 Sell
      		297,652 3433 LSE
      08:15:59 12160.0 20 AT 12160.0 12162.0 Sell
      		297,641 3432 LSE
      08:15:59 12160.0 34 AT 12160.0 12162.0 Sell
      		297,621 3431 LSE
      08:15:17 12160.0 38 AT 12158.0 12160.0 Buy
      		297,587 3430 LSE
      08:14:25 12160.0 1 AT 12160.0 12162.0 Sell
      		297,549 3429 LSE
      08:14:22 12156.92 160 O 12158.0 12162.0 Sell
      		297,548 3428 LSE
      08:14:18 12160.0 35 AT 12156.0 12160.0 Buy
      		297,388 3427 LSE
      08:14:18 12160.0 20 AT 12156.0 12160.0 Buy
      		297,353 3426 LSE
      08:14:18 12160.0 41 AT 12156.0 12160.0 Buy
      		297,333 3425 LSE
      08:13:48 12157.048 11 O 12156.0 12160.0 Sell
      		297,292 3424 LSE
      08:13:42 12158.0 32 AT 12156.0 12158.0 Buy
      		297,281 3423 LSE
      08:13:42 12158.0 23 AT 12156.0 12158.0 Buy
      		297,249 3422 LSE
      08:12:21 12156.0 48 O 12154.0 12158.0
      		297,226 3421 LSE
      08:12:21 12156.0 1 AT 12154.0 12156.0 Buy
      		297,178 3420 LSE
      08:12:21 12156.0 26 AT 12154.0 12156.0 Buy
      		297,177 3419 LSE
      08:12:20 12156.0 29 AT 12152.0 12156.0 Buy
      		297,151 3418 LSE
      08:12:20 12156.0 62 AT 12152.0 12156.0 Buy
      		297,122 3417 LSE
      08:12:12 12158.0 48 O 12154.0 12158.0 Buy
      		297,060 3416 LSE
      08:12:04 12155.292 50 O 12154.0 12158.0 Sell
      		297,012 3415 LSE
      08:11:54 12158.0 31 AT 12154.0 12158.0 Buy
      		296,962 3414 LSE
      08:11:52 12158.0 12 AT 12158.0 12160.0 Sell
      		296,931 3413 LSE
      08:11:48 12158.0 1 AT 12158.0 12160.0 Sell
      		296,919 3412 LSE
      08:11:45 12158.0 1 AT 12158.0 12160.0 Sell
      		296,918 3411 LSE
      08:11:42 12158.0 22 AT 12158.0 12160.0 Sell
      		296,917 3410 LSE
      08:11:42 12158.0 47 AT 12156.0 12158.0 Buy
      		296,895 3409 LSE
      08:11:42 12158.0 47 AT 12158.0 12160.0 Sell
      		296,848 3408 LSE
      08:11:42 12160.0 9 AT 12160.0 12162.0 Sell
      		296,801 3407 LSE
      08:11:42 12160.0 28 AT 12160.0 12162.0 Sell
      		296,792 3406 LSE
      08:09:17 12158.0 15 AT 12158.0 12162.0 Sell
      		296,764 3405 LSE
      08:08:46 12158.0 29 AT 12158.0 12160.0 Sell
      		296,749 3404 LSE
      08:08:19 12158.0 71 AT 12158.0 12160.0 Sell
      		296,720 3403 LSE
      08:08:19 12158.0 6 AT 12158.0 12160.0 Sell
      		296,649 3402 LSE
      08:08:19 12158.0 39 AT 12158.0 12160.0 Sell
      		296,643 3401 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      NASDAQ
      FFHL
      Fuwei Films
      NASDAQ
      FGI
      FGI Industries
      TSX
      34450
      RS Technologies
      LSE
      BRIT
      Tellworth British Recove...
      TSX
      PDV.PR.A
      Prime Dividend
      TSX
      198A
      PostPrime
      NASDAQ
      VLON
      Vallon Pharmaceuticals
      Delayed Upgrade Clock