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
      68,183.08
      0.40%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      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 3751 - 3701 (09:10-08:58)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      09:10:40 12148.0 10 AT 12148.0 12150.0 Sell
      		309,058 3751 LSE
      09:10:40 12148.0 5 AT 12148.0 12150.0 Sell
      		309,048 3750 LSE
      09:10:40 12148.0 29 AT 12148.0 12150.0 Sell
      		309,043 3749 LSE
      09:10:39 12150.0 14 AT 12148.0 12150.0 Buy
      		309,014 3748 LSE
      09:09:30 12150.0 9 AT 12150.0 12152.0 Sell
      		309,000 3747 LSE
      09:09:27 12150.0 41 AT 12150.0 12154.0 Sell
      		308,991 3746 LSE
      09:09:22 12150.0 1 AT 12148.0 12150.0 Buy
      		308,950 3745 LSE
      09:09:22 12150.0 62 AT 12146.0 12150.0 Buy
      		308,949 3744 LSE
      09:09:22 12150.0 45 AT 12146.0 12150.0 Buy
      		308,887 3743 LSE
      09:08:05 12150.0 47 AT 12150.0 12152.0 Sell
      		308,842 3742 LSE
      09:08:05 12150.0 30 AT 12150.0 12152.0 Sell
      		308,795 3741 LSE
      09:07:42 12150.0 43 AT 12150.0 12154.0 Sell
      		308,765 3740 LSE
      09:07:29 12144.92 75 O 12144.0 12148.0 Sell
      		308,722 3739 LSE
      09:07:13 12144.0 25 AT 12144.0 12148.0 Sell
      		308,647 3738 LSE
      09:07:13 12144.0 25 AT 12144.0 12148.0 Sell
      		308,622 3737 LSE
      09:07:13 12146.0 25 AT 12146.0 12150.0 Sell
      		308,597 3736 LSE
      09:07:13 12146.0 17 AT 12146.0 12150.0 Sell
      		308,572 3735 LSE
      09:07:10 12148.0 63 AT 12148.0 12150.0 Sell
      		308,555 3734 LSE
      09:07:10 12148.0 16 AT 12148.0 12150.0 Sell
      		308,492 3733 LSE
      09:06:33 12149.795 6 O 12148.0 12152.0 Sell
      		308,476 3732 LSE
      09:06:21 12150.0 2 AT 12150.0 12152.0 Sell
      		308,470 3731 LSE
      09:06:21 12150.0 42 AT 12150.0 12152.0 Sell
      		308,468 3730 LSE
      09:06:01 12150.0 75 AT 12148.0 12150.0 Buy
      		308,426 3729 LSE
      09:05:36 12148.0 1 AT 12148.0 12150.0 Sell
      		308,351 3728 LSE
      09:05:36 12148.0 1 AT 12146.0 12148.0 Buy
      		308,350 3727 LSE
      09:05:36 12148.0 1 AT 12146.0 12148.0 Buy
      		308,349 3726 LSE
      09:05:36 12148.0 1 AT 12146.0 12148.0 Buy
      		308,348 3725 LSE
      09:03:09 12154.12 250 O 12150.0 12154.0 Buy
      		308,347 3724 LSE
      09:03:07 12152.0 23 AT 12152.0 12154.0 Sell
      		308,097 3723 LSE
      09:01:32 12160.0 27 AT 12160.0 12162.0 Sell
      		308,074 3722 LSE
      09:01:32 12160.0 48 AT 12160.0 12162.0 Sell
      		308,047 3721 LSE
      09:01:05 12162.0 24 AT 12160.0 12162.0 Buy
      		307,999 3720 LSE
      09:01:05 12162.0 2 AT 12158.0 12162.0 Buy
      		307,975 3719 LSE
      09:01:05 12162.0 43 AT 12158.0 12162.0 Buy
      		307,973 3718 LSE
      09:01:04 12160.0 13 AT 12160.0 12164.0 Sell
      		307,930 3717 LSE
      09:00:51 12164.0 37 AT 12164.0 12166.0 Sell
      		307,917 3716 LSE
      09:00:51 12164.0 29 AT 12164.0 12166.0 Sell
      		307,880 3715 LSE
      09:00:51 12166.0 1 AT 12164.0 12166.0 Buy
      		307,851 3714 LSE
      08:59:41 12158.0 15 AT 12158.0 12160.0 Sell
      		307,850 3713 LSE
      08:59:41 12158.0 14 AT 12158.0 12160.0 Sell
      		307,835 3712 LSE
      08:59:41 12158.0 71 AT 12158.0 12160.0 Sell
      		307,821 3711 LSE
      08:59:41 12158.0 10 AT 12158.0 12160.0 Sell
      		307,750 3710 LSE
      08:59:30 12158.0 1 AT 12158.0 12162.0 Sell
      		307,740 3709 LSE
      08:59:20 12158.0 47 AT 12158.0 12162.0 Sell
      		307,739 3708 LSE
      08:59:20 12158.0 52 AT 12158.0 12162.0 Sell
      		307,692 3707 LSE
      08:58:43 12160.0 29 AT 12158.0 12160.0 Buy
      		307,640 3706 LSE
      08:58:39 12158.0 42 AT 12156.0 12158.0 Buy
      		307,611 3705 LSE
      08:58:39 12158.0 42 AT 12158.0 12162.0 Sell
      		307,569 3704 LSE
      08:58:24 12156.0 73 AT 12154.0 12156.0 Buy
      		307,527 3703 LSE
      08:58:18 12154.0 34 AT 12154.0 12156.0 Sell
      		307,454 3702 LSE
      08:58:17 12154.0 20 AT 12154.0 12156.0 Sell
      		307,420 3701 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      LSE
      EQLS
      Equals
      TSX
      NCU.WT.B
      Nevada Copper
      TSX
      4056
      Neural
      AMEX
      KCSH
      Kraneshares Sustainable ...
      LSE
      TYMN
      Tyman
      Delayed Upgrade Clock