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
      68,184.47
      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 4551 - 4501 (09:42-09:39)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      09:42:23 12116.0 53 AT 12116.0 12118.0 Sell
      		345,380 4551 LSE
      09:42:23 12116.0 26 AT 12116.0 12118.0 Sell
      		345,327 4550 LSE
      09:42:23 12116.0 6 AT 12116.0 12118.0 Sell
      		345,301 4549 LSE
      09:42:23 12116.0 54 AT 12116.0 12118.0 Sell
      		345,295 4548 LSE
      09:42:23 12116.0 11 AT 12116.0 12118.0 Sell
      		345,241 4547 LSE
      09:42:22 12116.0 6 AT 12116.0 12120.0 Sell
      		345,230 4546 LSE
      09:42:22 12116.0 194 AT 12116.0 12118.0 Sell
      		345,224 4545 LSE
      09:42:22 12116.0 47 AT 12116.0 12118.0 Sell
      		345,030 4544 LSE
      09:42:22 12116.0 70 AT 12116.0 12118.0 Sell
      		344,983 4543 LSE
      09:42:22 12116.0 29 AT 12116.0 12118.0 Sell
      		344,913 4542 LSE
      09:42:22 12116.0 76 AT 12116.0 12118.0 Sell
      		344,884 4541 LSE
      09:42:22 12118.0 47 AT 12118.0 12120.0 Sell
      		344,808 4540 LSE
      09:42:22 12118.0 17 AT 12118.0 12120.0 Sell
      		344,761 4539 LSE
      09:42:22 12118.0 192 AT 12118.0 12120.0 Sell
      		344,744 4538 LSE
      09:42:22 12118.0 26 AT 12118.0 12120.0 Sell
      		344,552 4537 LSE
      09:42:21 12120.0 18 AT 12120.0 12122.0 Sell
      		344,526 4536 LSE
      09:42:20 12122.0 19 AT 12122.0 12124.0 Sell
      		344,508 4535 LSE
      09:42:19 12122.0 49 AT 12122.0 12124.0 Sell
      		344,489 4534 LSE
      09:42:19 12122.0 19 AT 12122.0 12124.0 Sell
      		344,440 4533 LSE
      09:42:19 12122.0 27 AT 12122.0 12124.0 Sell
      		344,421 4532 LSE
      09:42:19 12124.0 20 AT 12124.0 12128.0 Sell
      		344,394 4531 LSE
      09:42:14 12126.0 64 AT 12122.0 12126.0 Buy
      		344,374 4530 LSE
      09:42:02 12122.0 9 AT 12122.0 12126.0 Sell
      		344,310 4529 LSE
      09:42:02 12122.0 14 AT 12122.0 12126.0 Sell
      		344,301 4528 LSE
      09:42:02 12122.0 27 AT 12122.0 12126.0 Sell
      		344,287 4527 LSE
      09:41:54 12122.0 130 AT 12120.0 12122.0 Buy
      		344,260 4526 LSE
      09:41:54 12122.0 111 AT 12120.0 12122.0 Buy
      		344,130 4525 LSE
      09:41:54 12122.0 14 AT 12122.0 12124.0 Sell
      		344,019 4524 LSE
      09:40:53 12114.0 76 AT 12112.0 12114.0 Buy
      		344,005 4523 LSE
      09:40:53 12114.0 23 AT 12112.0 12114.0 Buy
      		343,929 4522 LSE
      09:40:52 12112.0 26 AT 12110.0 12112.0 Buy
      		343,906 4521 LSE
      09:40:50 12110.0 52 AT 12110.0 12112.0 Sell
      		343,880 4520 LSE
      09:40:50 12110.0 18 AT 12110.0 12112.0 Sell
      		343,828 4519 LSE
      09:40:50 12110.0 25 AT 12110.0 12112.0 Sell
      		343,810 4518 LSE
      09:40:45 12112.0 26 AT 12112.0 12116.0 Sell
      		343,785 4517 LSE
      09:40:45 12116.0 31 AT 12116.0 12120.0 Sell
      		343,759 4516 LSE
      09:40:45 12116.0 29 AT 12116.0 12120.0 Sell
      		343,728 4515 LSE
      09:40:42 12118.0 18 AT 12118.0 12122.0 Sell
      		343,699 4514 LSE
      09:40:42 12118.0 11 AT 12118.0 12122.0 Sell
      		343,681 4513 LSE
      09:40:42 12118.0 71 AT 12118.0 12122.0 Sell
      		343,670 4512 LSE
      09:40:08 12114.0 167 AT 12108.0 12114.0 Buy
      		343,599 4511 LSE
      09:40:08 12114.0 54 AT 12108.0 12114.0 Buy
      		343,432 4510 LSE
      09:40:08 12114.0 26 AT 12108.0 12114.0 Buy
      		343,378 4509 LSE
      09:40:08 12114.0 77 AT 12108.0 12114.0 Buy
      		343,352 4508 LSE
      09:40:08 12112.0 27 AT 12108.0 12112.0 Buy
      		343,275 4507 LSE
      09:40:08 12112.0 22 AT 12108.0 12112.0 Buy
      		343,248 4506 LSE
      09:40:08 12112.0 73 AT 12108.0 12112.0 Buy
      		343,226 4505 LSE
      09:40:08 12112.0 54 AT 12108.0 12112.0 Buy
      		343,153 4504 LSE
      09:40:06 12110.0 77 AT 12106.0 12110.0 Buy
      		343,099 4503 LSE
      09:39:59 12108.0 5 AT 12106.0 12108.0 Buy
      		343,022 4502 LSE
      09:39:48 12104.0 22 AT 12104.0 12108.0 Sell
      		343,017 4501 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      TSX
      TML.WT
      Treasury Metals
      TSX
      WN.PR.D
      George Weston
      LSE
      ICDU
      Is Sp Cd Sector
      COIN
      DOGEUSD
      Dogecoin
      Delayed Upgrade Clock