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
      68,127.40
      0.32%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 3551 - 3501 (08:37-08:29)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      08:37:25 12166.0 45 AT 12164.0 12166.0 Buy
      		300,691 3551 LSE
      08:37:25 12166.0 10 AT 12166.0 12168.0 Sell
      		300,646 3550 LSE
      08:37:25 12166.0 10 AT 12166.0 12168.0 Sell
      		300,636 3549 LSE
      08:37:24 12164.0 23 AT 12164.0 12168.0 Sell
      		300,626 3548 LSE
      08:37:24 12164.0 35 AT 12164.0 12168.0 Sell
      		300,603 3547 LSE
      08:37:24 12164.0 9 AT 12164.0 12168.0 Sell
      		300,568 3546 LSE
      08:37:23 12166.0 10 AT 12166.0 12168.0 Sell
      		300,559 3545 LSE
      08:37:19 12164.0 2 AT 12164.0 12166.0 Sell
      		300,549 3544 LSE
      08:37:19 12164.0 32 AT 12164.0 12166.0 Sell
      		300,547 3543 LSE
      08:37:19 12166.0 9 AT 12166.0 12168.0 Sell
      		300,515 3542 LSE
      08:37:02 12164.0 1 AT 12162.0 12164.0 Buy
      		300,506 3541 LSE
      08:36:49 12162.77 20 O 12162.0 12164.0 Sell
      		300,505 3540 LSE
      08:36:46 12164.0 59 AT 12164.0 12168.0 Sell
      		300,485 3539 LSE
      08:36:46 12164.0 10 AT 12164.0 12168.0 Sell
      		300,426 3538 LSE
      08:36:17 12162.0 21 AT 12160.0 12162.0 Buy
      		300,416 3537 LSE
      08:35:36 12160.0 1 AT 12156.0 12160.0 Buy
      		300,395 3536 LSE
      08:35:26 12158.0 12 AT 12158.0 12160.0 Sell
      		300,394 3535 LSE
      08:35:25 12158.0 9 AT 12156.0 12158.0 Buy
      		300,382 3534 LSE
      08:35:25 12158.0 12 AT 12158.0 12160.0 Sell
      		300,373 3533 LSE
      08:35:25 12158.0 6 AT 12158.0 12160.0 Sell
      		300,361 3532 LSE
      08:35:25 12158.0 12 AT 12158.0 12160.0 Sell
      		300,355 3531 LSE
      08:35:25 12158.0 28 AT 12158.0 12160.0 Sell
      		300,343 3530 LSE
      08:35:25 12158.0 12 AT 12158.0 12160.0 Sell
      		300,315 3529 LSE
      08:35:25 12160.0 44 AT 12160.0 12162.0 Sell
      		300,303 3528 LSE
      08:35:13 12162.0 45 AT 12160.0 12162.0 Buy
      		300,259 3527 LSE
      08:35:13 12162.0 9 AT 12162.0 12164.0 Sell
      		300,214 3526 LSE
      08:35:05 12162.0 9 AT 12162.0 12166.0 Sell
      		300,205 3525 LSE
      08:35:00 12162.0 9 AT 12162.0 12164.0 Sell
      		300,196 3524 LSE
      08:35:00 12162.0 35 AT 12162.0 12166.0 Sell
      		300,187 3523 LSE
      08:35:00 12162.0 33 AT 12162.0 12166.0 Sell
      		300,152 3522 LSE
      08:35:00 12162.0 8 AT 12162.0 12166.0 Sell
      		300,119 3521 LSE
      08:35:00 12164.0 9 AT 12164.0 12166.0 Sell
      		300,111 3520 LSE
      08:34:52 12162.0 1 AT 12160.0 12162.0 Buy
      		300,102 3519 LSE
      08:34:33 12160.0 13 AT 12160.0 12162.0 Sell
      		300,101 3518 LSE
      08:34:01 12158.0 13 AT 12158.0 12162.0 Sell
      		300,088 3517 LSE
      08:32:47 12154.0 10 AT 12154.0 12156.0 Sell
      		300,075 3516 LSE
      08:32:44 12155.538 8 O 12154.0 12156.0 Buy
      		300,065 3515 LSE
      08:32:07 12152.0 84 AT 12150.0 12152.0 Buy
      		300,057 3514 LSE
      08:32:05 12150.0 32 AT 12150.0 12152.0 Sell
      		299,973 3513 LSE
      08:32:05 12150.0 14 AT 12150.0 12152.0 Sell
      		299,941 3512 LSE
      08:31:40 12150.0 14 AT 12150.0 12152.0 Sell
      		299,927 3511 LSE
      08:31:40 12150.0 39 AT 12148.0 12150.0 Buy
      		299,913 3510 LSE
      08:31:40 12150.0 22 AT 12148.0 12150.0 Buy
      		299,874 3509 LSE
      08:31:40 12150.0 26 AT 12148.0 12150.0 Buy
      		299,852 3508 LSE
      08:31:40 12150.0 48 AT 12148.0 12150.0 Buy
      		299,826 3507 LSE
      08:30:04 12148.0 12 O 12144.0 12150.0 Buy
      		299,778 3506 LSE
      08:29:49 12146.0 50 AT 12144.0 12146.0 Buy
      		299,766 3505 LSE
      08:29:49 12146.0 6 AT 12144.0 12146.0 Buy
      		299,716 3504 LSE
      08:29:49 12146.0 44 AT 12144.0 12146.0 Buy
      		299,710 3503 LSE
      08:29:49 12146.0 11 AT 12144.0 12146.0 Buy
      		299,666 3502 LSE
      08:29:49 12146.0 11 AT 12146.0 12150.0 Sell
      		299,655 3501 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      NASDAQ
      FALN
      iShares Fallen Angels USD
      USOTC
      PMHG
      Prime Meridian (QX)
      KOSDAQ
      086520
      Ecopro
      LSE
      ESIE
      Is E Es A
      Delayed Upgrade Clock