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
      68,179.46
      0.39%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      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 3801 - 3751 (09:21-09:10)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      09:21:42 12140.0 47 AT 12140.0 12142.0 Sell
      		311,396 3801 LSE
      09:21:24 12140.0 11 AT 12138.0 12140.0 Buy
      		311,349 3800 LSE
      09:21:24 12140.0 1 AT 12138.0 12140.0 Buy
      		311,338 3799 LSE
      09:21:24 12140.0 7 AT 12138.0 12140.0 Buy
      		311,337 3798 LSE
      09:21:24 12140.0 70 AT 12136.0 12140.0 Buy
      		311,330 3797 LSE
      09:21:24 12140.0 80 AT 12136.0 12140.0 Buy
      		311,260 3796 LSE
      09:21:15 12138.0 9 AT 12138.0 12140.0 Sell
      		311,180 3795 LSE
      09:21:14 12138.0 38 AT 12138.0 12140.0 Sell
      		311,171 3794 LSE
      09:21:01 12139.076 10 O 12136.0 12140.0 Buy
      		311,133 3793 LSE
      09:20:55 12138.0 32 AT 12138.0 12142.0 Sell
      		311,123 3792 LSE
      09:20:54 12138.0 43 AT 12138.0 12142.0 Sell
      		311,091 3791 LSE
      09:20:51 12138.0 106 AT 12136.0 12138.0 Buy
      		311,048 3790 LSE
      09:20:51 12138.0 106 AT 12138.0 12140.0 Sell
      		310,942 3789 LSE
      09:19:56 12140.0 20 AT 12140.0 12142.0 Sell
      		310,836 3788 LSE
      09:19:56 12140.0 50 AT 12138.0 12140.0 Buy
      		310,816 3787 LSE
      09:19:56 12140.0 63 AT 12138.0 12140.0 Buy
      		310,766 3786 LSE
      09:19:56 12138.0 11 AT 12138.0 12140.0 Sell
      		310,703 3785 LSE
      09:19:56 12138.0 10 AT 12138.0 12140.0 Sell
      		310,692 3784 LSE
      09:19:56 12138.0 10 AT 12138.0 12142.0 Sell
      		310,682 3783 LSE
      09:19:54 12138.0 9 AT 12138.0 12142.0 Sell
      		310,672 3782 LSE
      09:19:02 12138.0 30 AT 12138.0 12142.0 Sell
      		310,663 3781 LSE
      09:19:02 12140.0 19 AT 12136.0 12140.0 Buy
      		310,633 3780 LSE
      09:19:02 12138.0 10 AT 12138.0 12140.0 Sell
      		310,614 3779 LSE
      09:19:02 12138.0 32 AT 12138.0 12140.0 Sell
      		310,604 3778 LSE
      09:19:02 12138.0 121 AT 12138.0 12140.0 Sell
      		310,572 3777 LSE
      09:17:21 12140.0 9 AT 12140.0 12142.0 Sell
      		310,451 3776 LSE
      09:17:09 12142.0 47 AT 12142.0 12144.0 Sell
      		310,442 3775 LSE
      09:16:50 12144.0 38 AT 12144.0 12148.0 Sell
      		310,395 3774 LSE
      09:16:48 12146.0 59 AT 12144.0 12146.0 Buy
      		310,357 3773 LSE
      09:15:47 12144.0 61 AT 12144.0 12148.0 Sell
      		310,298 3772 LSE
      09:15:32 12148.0 35 AT 12148.0 12150.0 Sell
      		310,237 3771 LSE
      09:15:31 12148.0 17 AT 12148.0 12150.0 Sell
      		310,202 3770 LSE
      09:15:30 12148.0 32 AT 12148.0 12152.0 Sell
      		310,185 3769 LSE
      09:14:51 12148.0 79 AT 12148.0 12150.0 Sell
      		310,153 3768 LSE
      09:14:24 12152.0 12 AT 12148.0 12152.0 Buy
      		310,074 3767 LSE
      09:14:24 12152.0 43 AT 12148.0 12152.0 Buy
      		310,062 3766 LSE
      09:14:24 12152.0 45 AT 12148.0 12152.0 Buy
      		310,019 3765 LSE
      09:14:24 12150.0 9 AT 12150.0 12152.0 Sell
      		309,974 3764 LSE
      09:14:24 12150.0 58 AT 12150.0 12154.0 Sell
      		309,965 3763 LSE
      09:14:24 12150.0 100 AT 12150.0 12154.0 Sell
      		309,907 3762 LSE
      09:13:21 12148.46 350 O 12148.0 12152.0 Sell
      		309,807 3761 LSE
      09:13:18 12150.0 63 AT 12150.0 12154.0 Sell
      		309,457 3760 LSE
      09:13:18 12150.0 1 AT 12148.0 12150.0 Buy
      		309,394 3759 LSE
      09:12:46 12148.0 32 AT 12148.0 12150.0 Sell
      		309,393 3758 LSE
      09:12:34 12150.0 64 AT 12146.0 12150.0 Buy
      		309,361 3757 LSE
      09:12:34 12150.0 29 AT 12146.0 12150.0 Buy
      		309,297 3756 LSE
      09:12:05 12146.0 47 AT 12146.0 12150.0 Sell
      		309,268 3755 LSE
      09:12:05 12146.0 60 AT 12146.0 12150.0 Sell
      		309,221 3754 LSE
      09:12:05 12146.0 43 AT 12146.0 12150.0 Sell
      		309,161 3753 LSE
      09:11:42 12148.0 60 AT 12148.0 12152.0 Sell
      		309,118 3752 LSE
      09:10:40 12148.0 10 AT 12148.0 12150.0 Sell
      		309,058 3751 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      LSE
      HSBA
      Hsbc
      ASX
      HSN
      Hansen Technologies
      ASX
      CMW
      Cromwell Property
      TG
      A3KTQJ
      Groupama
      TSX
      PIF.DB
      Polaris Renewable Energy
      USOTC
      SGDH
      SGD (PK)
      Delayed Upgrade Clock