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
      68,185.92
      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 3601 - 3551 (08:41-08:37)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      08:41:12 12174.0 11 AT 12174.0 12178.0 Sell
      		302,569 3601 LSE
      08:41:12 12176.0 62 AT 12176.0 12178.0 Sell
      		302,558 3600 LSE
      08:41:12 12176.0 12 AT 12176.0 12178.0 Sell
      		302,496 3599 LSE
      08:41:12 12177.0 99 AT 12176.0 12178.0
      		302,484 3598 LSE
      08:41:12 12178.0 15 AT 12176.0 12178.0 Buy
      		302,385 3597 LSE
      08:41:12 12178.0 42 AT 12176.0 12178.0 Buy
      		302,370 3596 LSE
      08:41:12 12177.0 99 AT 12176.0 12178.0
      		302,328 3595 LSE
      08:41:10 12178.0 11 AT 12178.0 12180.0 Sell
      		302,229 3594 LSE
      08:41:10 12178.0 63 AT 12176.0 12178.0 Buy
      		302,218 3593 LSE
      08:41:08 12176.0 39 AT 12174.0 12176.0 Buy
      		302,155 3592 LSE
      08:40:51 12176.0 10 AT 12176.0 12178.0 Sell
      		302,116 3591 LSE
      08:40:50 12176.0 45 AT 12174.0 12176.0 Buy
      		302,106 3590 LSE
      08:40:50 12176.0 12 AT 12176.0 12178.0 Sell
      		302,061 3589 LSE
      08:40:37 12176.0 9 AT 12176.0 12178.0 Sell
      		302,049 3588 LSE
      08:40:37 12176.0 13 AT 12176.0 12178.0 Sell
      		302,040 3587 LSE
      08:40:34 12176.0 45 AT 12174.0 12176.0 Buy
      		302,027 3586 LSE
      08:40:34 12176.0 13 AT 12176.0 12178.0 Sell
      		301,982 3585 LSE
      08:40:18 12176.0 12 AT 12176.0 12178.0 Sell
      		301,969 3584 LSE
      08:40:11 12176.0 12 AT 12176.0 12178.0 Sell
      		301,957 3583 LSE
      08:40:00 12174.0 12 AT 12174.0 12176.0 Sell
      		301,945 3582 LSE
      08:39:59 12174.0 12 AT 12174.0 12176.0 Sell
      		301,933 3581 LSE
      08:39:58 12174.0 55 AT 12174.0 12176.0 Sell
      		301,921 3580 LSE
      08:39:58 12174.0 18 AT 12174.0 12176.0 Sell
      		301,866 3579 LSE
      08:39:58 12174.0 12 AT 12174.0 12176.0 Sell
      		301,848 3578 LSE
      08:39:58 12174.0 20 AT 12174.0 12176.0 Sell
      		301,836 3577 LSE
      08:39:58 12174.0 27 AT 12174.0 12176.0 Sell
      		301,816 3576 LSE
      08:39:58 12174.0 58 AT 12174.0 12176.0 Sell
      		301,789 3575 LSE
      08:39:58 12176.0 60 AT 12176.0 12178.0 Sell
      		301,731 3574 LSE
      08:39:58 12176.0 13 AT 12176.0 12178.0 Sell
      		301,671 3573 LSE
      08:39:58 12176.0 33 AT 12176.0 12178.0 Sell
      		301,658 3572 LSE
      08:39:58 12177.0 114 AT 12176.0 12178.0
      		301,625 3571 LSE
      08:39:58 12177.0 114 AT 12176.0 12178.0
      		301,511 3570 LSE
      08:39:09 12172.0 80 AT 12170.0 12172.0 Buy
      		301,397 3569 LSE
      08:39:06 12172.0 3 O 12168.0 12172.0 Buy
      		301,317 3568 LSE
      08:38:57 12170.0 1 AT 12168.0 12170.0 Buy
      		301,314 3567 LSE
      08:38:57 12170.0 77 AT 12168.0 12170.0 Buy
      		301,313 3566 LSE
      08:38:27 12167.08 165 O 12164.0 12168.0 Buy
      		301,236 3565 LSE
      08:38:24 12167.76 30 O 12164.0 12168.0 Buy
      		301,071 3564 LSE
      08:37:48 12168.0 49 AT 12168.0 12170.0 Sell
      		301,041 3563 LSE
      08:37:44 12168.0 7 AT 12168.0 12170.0 Sell
      		300,992 3562 LSE
      08:37:42 12168.0 60 AT 12166.0 12168.0 Buy
      		300,985 3561 LSE
      08:37:42 12168.0 25 AT 12168.0 12172.0 Sell
      		300,925 3560 LSE
      08:37:42 12168.0 60 AT 12168.0 12172.0 Sell
      		300,900 3559 LSE
      08:37:42 12168.0 14 AT 12168.0 12172.0 Sell
      		300,840 3558 LSE
      08:37:42 12168.0 7 AT 12168.0 12172.0 Sell
      		300,826 3557 LSE
      08:37:41 12170.0 7 AT 12170.0 12172.0 Sell
      		300,819 3556 LSE
      08:37:40 12170.0 56 AT 12168.0 12170.0 Buy
      		300,812 3555 LSE
      08:37:40 12170.0 26 AT 12168.0 12170.0 Buy
      		300,756 3554 LSE
      08:37:40 12168.0 29 AT 12166.0 12168.0 Buy
      		300,730 3553 LSE
      08:37:40 12166.0 10 AT 12166.0 12168.0 Sell
      		300,701 3552 LSE
      08:37:25 12166.0 45 AT 12164.0 12166.0 Buy
      		300,691 3551 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      TSX
      197A
      TAUNS Laboratories
      Delayed Upgrade Clock