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
      68,180.15
      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 4151 - 4101 (09:30-09:30)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      09:30:25 12118.0 14 AT 12118.0 12122.0 Sell
      		325,799 4151 LSE
      09:30:25 12118.0 25 AT 12118.0 12122.0 Sell
      		325,785 4150 LSE
      09:30:25 12118.0 62 AT 12118.0 12122.0 Sell
      		325,760 4149 LSE
      09:30:25 12118.0 71 AT 12118.0 12122.0 Sell
      		325,698 4148 LSE
      09:30:25 12120.0 46 AT 12120.0 12122.0 Sell
      		325,627 4147 LSE
      09:30:25 12120.0 11 AT 12120.0 12122.0 Sell
      		325,581 4146 LSE
      09:30:25 12120.0 77 AT 12120.0 12122.0 Sell
      		325,570 4145 LSE
      09:30:22 12120.0 2 AT 12120.0 12124.0 Sell
      		325,493 4144 LSE
      09:30:22 12122.0 32 AT 12122.0 12124.0 Sell
      		325,491 4143 LSE
      09:30:22 12122.0 26 AT 12122.0 12126.0 Sell
      		325,459 4142 LSE
      09:30:21 12122.0 23 AT 12122.0 12126.0 Sell
      		325,433 4141 LSE
      09:30:18 12122.0 11 AT 12122.0 12124.0 Sell
      		325,410 4140 LSE
      09:30:18 12122.0 47 AT 12122.0 12124.0 Sell
      		325,399 4139 LSE
      09:30:18 12122.0 12 AT 12122.0 12126.0 Sell
      		325,352 4138 LSE
      09:30:18 12122.0 33 AT 12122.0 12126.0 Sell
      		325,340 4137 LSE
      09:30:16 12122.0 2 AT 12122.0 12124.0 Sell
      		325,307 4136 LSE
      09:30:16 12122.0 47 AT 12122.0 12124.0 Sell
      		325,305 4135 LSE
      09:30:16 12122.0 70 AT 12122.0 12124.0 Sell
      		325,258 4134 LSE
      09:30:15 12124.0 24 AT 12124.0 12126.0 Sell
      		325,188 4133 LSE
      09:30:15 12124.0 12 AT 12124.0 12126.0 Sell
      		325,164 4132 LSE
      09:30:15 12124.0 130 AT 12122.0 12124.0 Buy
      		325,152 4131 LSE
      09:30:15 12124.0 68 AT 12122.0 12124.0 Buy
      		325,022 4130 LSE
      09:30:14 12124.0 23 AT 12122.0 12124.0 Buy
      		324,954 4129 LSE
      09:30:14 12120.0 23 AT 12120.0 12126.0 Sell
      		324,931 4128 LSE
      09:30:14 12122.0 12 AT 12122.0 12126.0 Sell
      		324,908 4127 LSE
      09:30:14 12122.0 38 AT 12122.0 12126.0 Sell
      		324,896 4126 LSE
      09:30:14 12122.0 12 AT 12122.0 12126.0 Sell
      		324,858 4125 LSE
      09:30:13 12130.92 4 O 12124.0 12126.0 Buy
      		324,846 4124 LSE
      09:30:13 12124.0 5 AT 12122.0 12124.0 Buy
      		324,842 4123 LSE
      09:30:13 12124.0 33 AT 12124.0 12126.0 Sell
      		324,837 4122 LSE
      09:30:13 12124.0 43 AT 12124.0 12126.0 Sell
      		324,804 4121 LSE
      09:30:13 12124.0 23 AT 12124.0 12128.0 Sell
      		324,761 4120 LSE
      09:30:13 12126.0 23 AT 12126.0 12128.0 Sell
      		324,738 4119 LSE
      09:30:13 12126.0 10 AT 12126.0 12128.0 Sell
      		324,715 4118 LSE
      09:30:13 12126.0 5 AT 12126.0 12128.0 Sell
      		324,705 4117 LSE
      09:30:13 12126.0 11 AT 12126.0 12128.0 Sell
      		324,700 4116 LSE
      09:30:13 12126.0 12 AT 12126.0 12128.0 Sell
      		324,689 4115 LSE
      09:30:13 12128.0 37 AT 12128.0 12130.0 Sell
      		324,677 4114 LSE
      09:30:13 12128.0 13 AT 12128.0 12132.0 Sell
      		324,640 4113 LSE
      09:30:13 12128.0 79 AT 12128.0 12132.0 Sell
      		324,627 4112 LSE
      09:30:13 12130.0 48 AT 12130.0 12134.0 Sell
      		324,548 4111 LSE
      09:30:13 12130.0 31 AT 12130.0 12134.0 Sell
      		324,500 4110 LSE
      09:30:11 12134.0 75 AT 12134.0 12136.0 Sell
      		324,469 4109 LSE
      09:30:11 12134.0 27 AT 12130.0 12134.0 Buy
      		324,394 4108 LSE
      09:30:11 12134.0 72 AT 12130.0 12134.0 Buy
      		324,367 4107 LSE
      09:30:11 12132.0 73 AT 12128.0 12132.0 Buy
      		324,295 4106 LSE
      09:30:10 12136.0 54 AT 12132.0 12136.0 Buy
      		324,222 4105 LSE
      09:30:09 12130.0 14 AT 12130.0 12134.0 Sell
      		324,168 4104 LSE
      09:30:06 12132.0 73 AT 12128.0 12132.0 Buy
      		324,154 4103 LSE
      09:30:06 12132.0 58 AT 12128.0 12132.0 Buy
      		324,081 4102 LSE
      09:30:06 12132.0 54 AT 12128.0 12132.0 Buy
      		324,023 4101 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      TSX
      9613
      NTT Data
      LSE
      NTG
      Redde Northgate
      NASDAQ
      DTSQU
      DT Cloud Star Acquisition
      Delayed Upgrade Clock