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
      68,187.01
      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 3701 - 3651 (08:58-08:48)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      08:58:17 12154.0 20 AT 12154.0 12156.0 Sell
      		307,420 3701 LSE
      08:58:17 12154.0 18 AT 12154.0 12156.0 Sell
      		307,400 3700 LSE
      08:58:17 12154.0 44 AT 12154.0 12156.0 Sell
      		307,382 3699 LSE
      08:58:03 12154.0 50 AT 12154.0 12156.0 Sell
      		307,338 3698 LSE
      08:58:03 12154.0 78 AT 12152.0 12154.0 Buy
      		307,288 3697 LSE
      08:58:03 12154.0 73 AT 12152.0 12154.0 Buy
      		307,210 3696 LSE
      08:55:25 12152.0 2 AT 12152.0 12154.0 Sell
      		307,137 3695 LSE
      08:55:24 12152.0 24 AT 12152.0 12154.0 Sell
      		307,135 3694 LSE
      08:55:12 12152.0 62 AT 12148.0 12152.0 Buy
      		307,111 3693 LSE
      08:54:44 12152.0 4 O 12152.0 12156.0 Sell
      		307,049 3692 LSE
      08:54:34 12152.0 8 O 12152.0 12158.0 Sell
      		307,045 3691 LSE
      08:54:27 12154.0 33 AT 12154.0 12158.0 Sell
      		307,037 3690 LSE
      08:54:21 12154.0 63 AT 12154.0 12158.0 Sell
      		307,004 3689 LSE
      08:53:47 12154.0 36 AT 12154.0 12158.0 Sell
      		306,941 3688 LSE
      08:53:47 12154.0 60 AT 12154.0 12158.0 Sell
      		306,905 3687 LSE
      08:53:24 12156.92 1 O 12156.0 12160.0 Sell
      		306,845 3686 LSE
      08:52:28 12158.924 400 O 12156.0 12162.0 Sell
      		306,844 3685 LSE
      08:51:49 12160.0 8 AT 12156.0 12160.0 Buy
      		306,444 3684 LSE
      08:51:49 12160.0 17 AT 12156.0 12160.0 Buy
      		306,436 3683 LSE
      08:51:47 12160.0 28 AT 12160.0 12164.0 Sell
      		306,419 3682 LSE
      08:51:47 12162.0 39 AT 12162.0 12164.0 Sell
      		306,391 3681 LSE
      08:51:35 12164.0 61 AT 12164.0 12168.0 Sell
      		306,352 3680 LSE
      08:51:35 12164.0 17 AT 12164.0 12168.0 Sell
      		306,291 3679 LSE
      08:51:12 12164.0 9 AT 12164.0 12168.0 Sell
      		306,274 3678 LSE
      08:51:12 12164.0 31 AT 12164.0 12168.0 Sell
      		306,265 3677 LSE
      08:51:11 12166.0 416 AT 12164.0 12168.0
      		306,234 3676 LSE
      08:51:11 12164.0 59 AT 12164.0 12170.0 Sell
      		305,818 3675 LSE
      08:51:11 12164.0 25 AT 12164.0 12170.0 Sell
      		305,759 3674 LSE
      08:51:11 12164.0 9 AT 12164.0 12170.0 Sell
      		305,734 3673 LSE
      08:51:11 12166.0 38 AT 12164.0 12166.0 Buy
      		305,725 3672 LSE
      08:51:11 12165.0 1286 AT 12164.0 12166.0
      		305,687 3671 LSE
      08:51:04 12164.0 67 O 12162.0 12166.0
      		304,401 3670 LSE
      08:50:57 12164.0 60 AT 12164.0 12166.0 Sell
      		304,334 3669 LSE
      08:50:57 12164.0 1 AT 12162.0 12164.0 Buy
      		304,274 3668 LSE
      08:50:57 12164.0 56 AT 12162.0 12164.0 Buy
      		304,273 3667 LSE
      08:50:48 12162.0 1 AT 12162.0 12164.0 Sell
      		304,217 3666 LSE
      08:50:48 12162.0 27 AT 12162.0 12164.0 Sell
      		304,216 3665 LSE
      08:50:21 12164.0 2 AT 12164.0 12166.0 Sell
      		304,189 3664 LSE
      08:50:06 12162.0 58 O 12162.0 12166.0 Sell
      		304,187 3663 LSE
      08:49:57 12164.0 40 AT 12164.0 12166.0 Sell
      		304,129 3662 LSE
      08:49:45 12164.0 13 AT 12164.0 12166.0 Sell
      		304,089 3661 LSE
      08:49:44 12164.0 5 AT 12164.0 12166.0 Sell
      		304,076 3660 LSE
      08:49:44 12164.0 45 AT 12164.0 12166.0 Sell
      		304,071 3659 LSE
      08:49:43 12166.0 18 AT 12166.0 12170.0 Sell
      		304,026 3658 LSE
      08:49:43 12166.0 8 AT 12166.0 12170.0 Sell
      		304,008 3657 LSE
      08:49:43 12166.0 63 AT 12166.0 12170.0 Sell
      		304,000 3656 LSE
      08:49:43 12166.0 16 AT 12166.0 12170.0 Sell
      		303,937 3655 LSE
      08:48:49 12168.0 50 AT 12168.0 12170.0 Sell
      		303,921 3654 LSE
      08:48:49 12168.0 50 AT 12166.0 12168.0 Buy
      		303,871 3653 LSE
      08:48:10 12166.0 48 AT 12166.0 12168.0 Sell
      		303,821 3652 LSE
      08:48:04 12168.0 25 AT 12168.0 12170.0 Sell
      		303,773 3651 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      TSX
      5532
      Realgate
      LSE
      HMEA
      Hsbc Msci Eu Ac
      TSX
      POW.PR.A
      Power Corp of Canada
      Delayed Upgrade Clock