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
      68,180.84
      0.39%
      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 3651 - 3601 (08:48-08:41)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      08:48:04 12168.0 25 AT 12168.0 12170.0 Sell
      		303,773 3651 LSE
      08:47:16 12168.0 10 AT 12168.0 12170.0 Sell
      		303,748 3650 LSE
      08:47:16 12168.0 139 AT 12166.0 12168.0 Buy
      		303,738 3649 LSE
      08:47:16 12168.0 61 AT 12166.0 12168.0 Buy
      		303,599 3648 LSE
      08:47:14 12170.0 13 AT 12170.0 12174.0 Sell
      		303,538 3647 LSE
      08:46:59 12170.92 25 O 12170.0 12174.0 Sell
      		303,525 3646 LSE
      08:46:57 12170.92 58 O 12170.0 12174.0 Sell
      		303,500 3645 LSE
      08:46:22 12172.0 6 AT 12172.0 12174.0 Sell
      		303,442 3644 LSE
      08:46:11 12172.0 10 O 12172.0 12174.0 Sell
      		303,436 3643 LSE
      08:46:10 12172.0 10 AT 12172.0 12174.0 Sell
      		303,426 3642 LSE
      08:46:10 12174.0 9 AT 12174.0 12176.0 Sell
      		303,416 3641 LSE
      08:46:10 12174.0 12 AT 12174.0 12176.0 Sell
      		303,407 3640 LSE
      08:46:08 12176.0 19 AT 12176.0 12178.0 Sell
      		303,395 3639 LSE
      08:46:08 12176.0 34 AT 12176.0 12178.0 Sell
      		303,376 3638 LSE
      08:46:08 12176.0 12 AT 12176.0 12178.0 Sell
      		303,342 3637 LSE
      08:45:51 12174.0 7 AT 12172.0 12174.0 Buy
      		303,330 3636 LSE
      08:45:46 12172.0 4 O 12172.0 12174.0 Sell
      		303,323 3635 LSE
      08:45:15 12170.0 12 AT 12170.0 12172.0 Sell
      		303,319 3634 LSE
      08:45:12 12170.0 12 AT 12170.0 12172.0 Sell
      		303,307 3633 LSE
      08:45:08 12172.0 63 AT 12172.0 12174.0 Sell
      		303,295 3632 LSE
      08:45:07 12172.0 72 AT 12170.0 12172.0 Buy
      		303,232 3631 LSE
      08:43:46 12170.0 1 AT 12170.0 12172.0 Sell
      		303,160 3630 LSE
      08:43:45 12170.0 10 AT 12170.0 12174.0 Sell
      		303,159 3629 LSE
      08:43:29 12172.0 65 AT 12170.0 12172.0 Buy
      		303,149 3628 LSE
      08:43:28 12172.0 10 AT 12172.0 12174.0 Sell
      		303,084 3627 LSE
      08:43:28 12172.0 10 AT 12172.0 12174.0 Sell
      		303,074 3626 LSE
      08:43:28 12172.0 33 AT 12170.0 12172.0 Buy
      		303,064 3625 LSE
      08:43:27 12170.0 9 AT 12170.0 12172.0 Sell
      		303,031 3624 LSE
      08:43:02 12168.0 40 AT 12166.0 12168.0 Buy
      		303,022 3623 LSE
      08:43:02 12168.0 9 AT 12168.0 12170.0 Sell
      		302,982 3622 LSE
      08:42:59 12168.46 30 O 12168.0 12170.0 Sell
      		302,973 3621 LSE
      08:42:19 12166.0 64 AT 12164.0 12166.0 Buy
      		302,943 3620 LSE
      08:42:19 12166.0 12 AT 12166.0 12170.0 Sell
      		302,879 3619 LSE
      08:42:19 12166.0 26 AT 12166.0 12170.0 Sell
      		302,867 3618 LSE
      08:42:19 12168.0 12 AT 12168.0 12170.0 Sell
      		302,841 3617 LSE
      08:41:54 12168.0 12 AT 12168.0 12170.0 Sell
      		302,829 3616 LSE
      08:41:54 12168.0 12 AT 12166.0 12168.0 Buy
      		302,817 3615 LSE
      08:41:54 12168.0 12 AT 12168.0 12172.0 Sell
      		302,805 3614 LSE
      08:41:54 12168.0 23 AT 12168.0 12172.0 Sell
      		302,793 3613 LSE
      08:41:54 12170.0 31 AT 12170.0 12172.0 Sell
      		302,770 3612 LSE
      08:41:54 12170.0 12 AT 12170.0 12172.0 Sell
      		302,739 3611 LSE
      08:41:50 12172.92 4 O 12170.0 12174.0 Buy
      		302,727 3610 LSE
      08:41:46 12170.0 11 AT 12170.0 12172.0 Sell
      		302,723 3609 LSE
      08:41:46 12172.0 12 AT 12172.0 12174.0 Sell
      		302,712 3608 LSE
      08:41:46 12172.0 40 AT 12172.0 12176.0 Sell
      		302,700 3607 LSE
      08:41:46 12172.0 11 AT 12172.0 12176.0 Sell
      		302,660 3606 LSE
      08:41:38 12172.0 11 AT 12172.0 12176.0 Sell
      		302,649 3605 LSE
      08:41:38 12172.0 11 AT 12172.0 12176.0 Sell
      		302,638 3604 LSE
      08:41:38 12172.0 44 AT 12172.0 12176.0 Sell
      		302,627 3603 LSE
      08:41:32 12174.0 14 AT 12174.0 12178.0 Sell
      		302,583 3602 LSE
      08:41:12 12174.0 11 AT 12174.0 12178.0 Sell
      		302,569 3601 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      NASDAQ
      FALN
      iShares Fallen Angels USD
      NASDAQ
      FGI
      FGI Industries
      TSX
      SLF.PR.J
      Sun Life Financial
      TSX
      BAM.PF.C
      Brookfield Asset Managem...
      TSX
      TF.DB.E
      Timbercreek Financial
      TSX
      9162
      Bleach
      LSE
      KDNC
      Cadence Minerals
      Delayed Upgrade Clock