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
      68,182.48
      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 4301 - 4251 (09:33-09:31)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      09:33:13 12124.0 201 AT 12120.0 12124.0 Buy
      		333,410 4301 LSE
      09:33:05 12122.0 25 AT 12118.0 12122.0 Buy
      		333,209 4300 LSE
      09:33:01 12118.0 25 AT 12116.0 12118.0 Buy
      		333,184 4299 LSE
      09:33:01 12116.0 130 AT 12114.0 12116.0 Buy
      		333,159 4298 LSE
      09:33:01 12116.0 12 AT 12114.0 12116.0 Buy
      		333,029 4297 LSE
      09:33:01 12116.0 31 AT 12116.0 12120.0 Sell
      		333,017 4296 LSE
      09:33:00 12118.0 130 AT 12116.0 12118.0 Buy
      		332,986 4295 LSE
      09:33:00 12118.0 29 AT 12116.0 12118.0 Buy
      		332,856 4294 LSE
      09:32:59 12118.0 47 AT 12118.0 12120.0 Sell
      		332,827 4293 LSE
      09:32:44 12122.0 23 AT 12120.0 12122.0 Buy
      		332,780 4292 LSE
      09:32:44 12122.0 74 AT 12118.0 12122.0 Buy
      		332,757 4291 LSE
      09:32:44 12122.0 27 AT 12118.0 12122.0 Buy
      		332,683 4290 LSE
      09:32:43 12118.0 4 AT 12116.0 12118.0 Buy
      		332,656 4289 LSE
      09:32:35 12116.0 27 AT 12116.0 12118.0 Sell
      		332,652 4288 LSE
      09:32:35 12118.0 16 AT 12118.0 12120.0 Sell
      		332,625 4287 LSE
      09:32:34 12118.0 3 O 12118.0 12120.0 Sell
      		332,609 4286 LSE
      09:32:34 12118.0 3 O 12118.0 12120.0 Sell
      		332,606 4285 LSE
      09:32:33 12120.0 23 AT 12118.0 12120.0 Buy
      		332,603 4284 LSE
      09:32:32 12118.0 15 AT 12118.0 12122.0 Sell
      		332,580 4283 LSE
      09:32:32 12118.0 26 AT 12118.0 12122.0 Sell
      		332,565 4282 LSE
      09:32:32 12116.0 8 AT 12116.0 12122.0 Sell
      		332,539 4281 LSE
      09:32:32 12118.0 15 AT 12118.0 12122.0 Sell
      		332,531 4280 LSE
      09:32:32 12118.0 54 AT 12118.0 12122.0 Sell
      		332,516 4279 LSE
      09:32:32 12122.0 16 AT 12122.0 12124.0 Sell
      		332,462 4278 LSE
      09:32:32 12122.0 1 AT 12122.0 12124.0 Sell
      		332,446 4277 LSE
      09:32:27 12124.0 42 AT 12124.0 12126.0 Sell
      		332,445 4276 LSE
      09:32:27 12124.0 46 AT 12124.0 12126.0 Sell
      		332,403 4275 LSE
      09:32:27 12126.0 2 AT 12126.0 12128.0 Sell
      		332,357 4274 LSE
      09:32:27 12126.0 100 AT 12126.0 12128.0 Sell
      		332,355 4273 LSE
      09:32:27 12126.0 63 AT 12126.0 12128.0 Sell
      		332,255 4272 LSE
      09:32:27 12128.0 24 AT 12128.0 12132.0 Sell
      		332,192 4271 LSE
      09:32:27 12128.0 9 AT 12128.0 12132.0 Sell
      		332,168 4270 LSE
      09:32:27 12128.0 14 AT 12128.0 12132.0 Sell
      		332,159 4269 LSE
      09:32:15 12128.0 4 AT 12126.0 12128.0 Buy
      		332,145 4268 LSE
      09:32:15 12128.0 24 AT 12124.0 12128.0 Buy
      		332,141 4267 LSE
      09:32:15 12124.0 1 AT 12124.0 12128.0 Sell
      		332,117 4266 LSE
      09:32:15 12126.0 100 AT 12122.0 12126.0 Buy
      		332,116 4265 LSE
      09:32:15 12126.0 54 AT 12122.0 12126.0 Buy
      		332,016 4264 LSE
      09:32:15 12126.0 76 AT 12122.0 12126.0 Buy
      		331,962 4263 LSE
      09:32:15 12126.0 23 AT 12122.0 12126.0 Buy
      		331,886 4262 LSE
      09:32:15 12126.0 70 AT 12122.0 12126.0 Buy
      		331,863 4261 LSE
      09:32:15 12124.0 26 AT 12122.0 12124.0 Buy
      		331,793 4260 LSE
      09:32:13 12122.0 416 AT 12122.0 12126.0 Sell
      		331,767 4259 LSE
      09:32:13 12122.0 84 AT 12122.0 12126.0 Sell
      		331,351 4258 LSE
      09:32:13 12124.0 13 AT 12122.0 12124.0 Buy
      		331,267 4257 LSE
      09:32:13 12124.0 59 AT 12122.0 12124.0 Buy
      		331,254 4256 LSE
      09:32:05 12122.0 76 AT 12118.0 12122.0 Buy
      		331,195 4255 LSE
      09:32:05 12122.0 73 AT 12118.0 12122.0 Buy
      		331,119 4254 LSE
      09:31:54 12120.0 69 AT 12116.0 12120.0 Buy
      		331,046 4253 LSE
      09:31:45 12114.0 200 AT 12110.0 12114.0 Buy
      		330,977 4252 LSE
      09:31:45 12114.0 76 AT 12110.0 12114.0 Buy
      		330,777 4251 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      TSX
      BEP.PR.G
      Brookfield Renewable Par...
      TSX
      GWO.PR.N
      Great West Lifeco
      LSE
      FRCH
      Frk China Etf
      AMEX
      KCSH
      Kraneshares Sustainable ...
      FX
      USDNIO
      US Dollar vs NIO
      LSE
      KWS
      Keywords Studios
      Delayed Upgrade Clock