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 451 - 401 (03:16-03:14)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      03:16:59 12092.0 8 AT 12090.0 12092.0 Buy
      		34,230 451 LSE
      03:16:59 12090.0 6 AT 12088.0 12090.0 Buy
      		34,222 450 LSE
      03:16:56 12090.0 7 AT 12088.0 12090.0 Buy
      		34,216 449 LSE
      03:16:55 12090.0 7 AT 12088.0 12090.0 Buy
      		34,209 448 LSE
      03:16:46 12090.0 8 AT 12088.0 12090.0 Buy
      		34,202 447 LSE
      03:16:39 12092.0 2 AT 12092.0 12094.0 Sell
      		34,194 446 LSE
      03:16:39 12092.0 81 AT 12092.0 12094.0 Sell
      		34,192 445 LSE
      03:16:39 12092.0 6 AT 12088.0 12092.0 Buy
      		34,111 444 LSE
      03:16:32 12090.0 1 AT 12088.0 12090.0 Buy
      		34,105 443 LSE
      03:16:32 12090.0 8 AT 12088.0 12090.0 Buy
      		34,104 442 LSE
      03:16:32 12090.0 206 AT 12088.0 12090.0 Buy
      		34,096 441 LSE
      03:16:32 12088.0 7 AT 12084.0 12088.0 Buy
      		33,890 440 LSE
      03:16:30 12086.0 7 AT 12084.0 12086.0 Buy
      		33,883 439 LSE
      03:16:30 12084.0 16 AT 12082.0 12084.0 Buy
      		33,876 438 LSE
      03:16:30 12084.0 22 AT 12082.0 12084.0 Buy
      		33,860 437 LSE
      03:16:30 12084.0 27 AT 12084.0 12086.0 Sell
      		33,838 436 LSE
      03:16:30 12084.0 109 AT 12084.0 12086.0 Sell
      		33,811 435 LSE
      03:16:30 12084.0 8 AT 12080.0 12084.0 Buy
      		33,702 434 LSE
      03:16:21 12082.0 8 O 12080.0 12084.0
      		33,694 433 LSE
      03:16:20 12082.0 8 AT 12080.0 12082.0 Buy
      		33,686 432 LSE
      03:16:20 12082.0 50 AT 12082.0 12084.0 Sell
      		33,678 431 LSE
      03:16:05 12088.0 41 AT 12086.0 12088.0 Buy
      		33,628 430 LSE
      03:16:05 12088.0 39 AT 12088.0 12090.0 Sell
      		33,587 429 LSE
      03:16:03 12090.0 78 AT 12090.0 12092.0 Sell
      		33,548 428 LSE
      03:16:03 12090.0 32 AT 12090.0 12092.0 Sell
      		33,470 427 LSE
      03:15:58 12094.0 54 AT 12092.0 12094.0 Buy
      		33,438 426 LSE
      03:15:58 12094.0 8 AT 12092.0 12094.0 Buy
      		33,384 425 LSE
      03:15:58 12092.0 8 AT 12092.0 12094.0 Sell
      		33,376 424 LSE
      03:15:58 12092.0 15 AT 12092.0 12094.0 Sell
      		33,368 423 LSE
      03:15:58 12092.0 60 AT 12092.0 12094.0 Sell
      		33,353 422 LSE
      03:15:55 12092.0 9 AT 12090.0 12092.0 Buy
      		33,293 421 LSE
      03:15:55 12090.0 230 AT 12090.0 12092.0 Sell
      		33,284 420 LSE
      03:15:54 12092.0 9 AT 12090.0 12092.0 Buy
      		33,054 419 LSE
      03:15:33 12092.0 25 AT 12092.0 12096.0 Sell
      		33,045 418 LSE
      03:15:33 12092.0 50 AT 12092.0 12096.0 Sell
      		33,020 417 LSE
      03:15:19 12092.0 37 AT 12092.0 12096.0 Sell
      		32,970 416 LSE
      03:15:14 12096.0 9 AT 12094.0 12096.0 Buy
      		32,933 415 LSE
      03:15:02 12092.0 64 AT 12092.0 12094.0 Sell
      		32,924 414 LSE
      03:15:01 12094.0 47 AT 12094.0 12096.0 Sell
      		32,860 413 LSE
      03:14:58 12094.0 10 AT 12090.0 12094.0 Buy
      		32,813 412 LSE
      03:14:54 12094.0 2 AT 12092.0 12094.0 Buy
      		32,803 411 LSE
      03:14:54 12094.0 8 AT 12092.0 12094.0 Buy
      		32,801 410 LSE
      03:14:54 12094.0 47 AT 12094.0 12096.0 Sell
      		32,793 409 LSE
      03:14:54 12094.0 11 AT 12094.0 12096.0 Sell
      		32,746 408 LSE
      03:14:54 12094.0 53 AT 12094.0 12096.0 Sell
      		32,735 407 LSE
      03:14:30 12096.0 8 AT 12094.0 12096.0 Buy
      		32,682 406 LSE
      03:14:27 12092.0 61 AT 12090.0 12092.0 Buy
      		32,674 405 LSE
      03:14:27 12092.0 8 AT 12090.0 12092.0 Buy
      		32,613 404 LSE
      03:14:11 12086.0 13 AT 12082.0 12086.0 Buy
      		32,605 403 LSE
      03:14:11 12086.0 31 AT 12082.0 12086.0 Buy
      		32,592 402 LSE
      03:14:08 12084.0 104 AT 12082.0 12084.0 Buy
      		32,561 401 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      LSE
      HMEA
      Hsbc Msci Eu Ac
      TSX
      POW.PR.A
      Power Corp of Canada
      Delayed Upgrade Clock