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
      68,181.53
      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 3901 - 3851 (09:28-09:27)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      09:28:00 12116.0 1 AT 12116.0 12122.0 Sell
      		315,571 3901 LSE
      09:28:00 12118.0 12 AT 12118.0 12122.0 Sell
      		315,570 3900 LSE
      09:28:00 12118.0 7 AT 12118.0 12122.0 Sell
      		315,558 3899 LSE
      09:28:00 12118.0 20 AT 12116.0 12118.0 Buy
      		315,551 3898 LSE
      09:28:00 12118.0 19 AT 12118.0 12122.0 Sell
      		315,531 3897 LSE
      09:28:00 12120.0 19 AT 12120.0 12122.0 Sell
      		315,512 3896 LSE
      09:28:00 12118.0 13 AT 12118.0 12122.0 Sell
      		315,493 3895 LSE
      09:28:00 12118.0 19 AT 12118.0 12122.0 Sell
      		315,480 3894 LSE
      09:28:00 12120.0 19 AT 12120.0 12122.0 Sell
      		315,461 3893 LSE
      09:28:00 12118.0 64 AT 12118.0 12124.0 Sell
      		315,442 3892 LSE
      09:28:00 12118.0 42 AT 12118.0 12124.0 Sell
      		315,378 3891 LSE
      09:28:00 12118.0 50 AT 12118.0 12124.0 Sell
      		315,336 3890 LSE
      09:28:00 12118.0 54 AT 12118.0 12124.0 Sell
      		315,286 3889 LSE
      09:28:00 12118.0 27 AT 12118.0 12124.0 Sell
      		315,232 3888 LSE
      09:28:00 12118.0 31 AT 12118.0 12124.0 Sell
      		315,205 3887 LSE
      09:28:00 12118.0 55 AT 12118.0 12124.0 Sell
      		315,174 3886 LSE
      09:28:00 12120.0 65 AT 12120.0 12124.0 Sell
      		315,119 3885 LSE
      09:28:00 12120.0 42 AT 12120.0 12124.0 Sell
      		315,054 3884 LSE
      09:28:00 12120.0 54 AT 12120.0 12124.0 Sell
      		315,012 3883 LSE
      09:28:00 12120.0 27 AT 12120.0 12124.0 Sell
      		314,958 3882 LSE
      09:28:00 12120.0 31 AT 12120.0 12124.0 Sell
      		314,931 3881 LSE
      09:28:00 12120.0 55 AT 12120.0 12124.0 Sell
      		314,900 3880 LSE
      09:28:00 12122.0 31 AT 12122.0 12130.0 Sell
      		314,845 3879 LSE
      09:28:00 12122.0 64 AT 12122.0 12130.0 Sell
      		314,814 3878 LSE
      09:28:00 12122.0 54 AT 12122.0 12130.0 Sell
      		314,750 3877 LSE
      09:28:00 12122.0 27 AT 12122.0 12130.0 Sell
      		314,696 3876 LSE
      09:28:00 12122.0 53 AT 12122.0 12130.0 Sell
      		314,669 3875 LSE
      09:28:00 12124.0 31 AT 12124.0 12130.0 Sell
      		314,616 3874 LSE
      09:28:00 12124.0 61 AT 12124.0 12130.0 Sell
      		314,585 3873 LSE
      09:28:00 12124.0 65 AT 12124.0 12130.0 Sell
      		314,524 3872 LSE
      09:28:00 12124.0 17 AT 12124.0 12130.0 Sell
      		314,459 3871 LSE
      09:28:00 12124.0 19 AT 12124.0 12130.0 Sell
      		314,442 3870 LSE
      09:28:00 12124.0 43 AT 12124.0 12130.0 Sell
      		314,423 3869 LSE
      09:28:00 12124.0 27 AT 12124.0 12130.0 Sell
      		314,380 3868 LSE
      09:28:00 12126.0 18 AT 12126.0 12130.0 Sell
      		314,353 3867 LSE
      09:28:00 12126.0 60 AT 12126.0 12130.0 Sell
      		314,335 3866 LSE
      09:28:00 12126.0 144 AT 12126.0 12130.0 Sell
      		314,275 3865 LSE
      09:28:00 12126.0 24 AT 12126.0 12130.0 Sell
      		314,131 3864 LSE
      09:28:00 12126.0 54 AT 12126.0 12130.0 Sell
      		314,107 3863 LSE
      09:28:00 12126.0 24 AT 12126.0 12130.0 Sell
      		314,053 3862 LSE
      09:27:56 12126.0 29 AT 12126.0 12128.0 Sell
      		314,029 3861 LSE
      09:27:56 12126.0 25 AT 12126.0 12128.0 Sell
      		314,000 3860 LSE
      09:27:52 12128.0 29 AT 12128.0 12130.0 Sell
      		313,975 3859 LSE
      09:27:52 12128.0 16 AT 12128.0 12130.0 Sell
      		313,946 3858 LSE
      09:27:50 12126.0 18 AT 12126.0 12130.0 Sell
      		313,930 3857 LSE
      09:27:50 12128.0 63 AT 12128.0 12132.0 Sell
      		313,912 3856 LSE
      09:27:50 12128.0 26 AT 12128.0 12132.0 Sell
      		313,849 3855 LSE
      09:27:50 12128.0 121 AT 12128.0 12132.0 Sell
      		313,823 3854 LSE
      09:27:50 12128.0 24 AT 12128.0 12132.0 Sell
      		313,702 3853 LSE
      09:27:50 12128.0 27 AT 12128.0 12132.0 Sell
      		313,678 3852 LSE
      09:27:36 12130.92 33 O 12130.0 12134.0 Sell
      		313,651 3851 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