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
      68,185.74
      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 4601 - 4551 (09:44-09:42)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      09:44:17 12112.0 49 AT 12112.0 12114.0 Sell
      		347,640 4601 LSE
      09:44:14 12114.0 15 AT 12114.0 12118.0 Sell
      		347,591 4600 LSE
      09:44:09 12116.0 28 AT 12114.0 12116.0 Buy
      		347,576 4599 LSE
      09:44:09 12116.0 1 AT 12114.0 12116.0 Buy
      		347,548 4598 LSE
      09:44:09 12116.0 28 AT 12114.0 12116.0 Buy
      		347,547 4597 LSE
      09:44:05 12114.0 29 AT 12112.0 12114.0 Buy
      		347,519 4596 LSE
      09:44:04 12114.0 31 AT 12110.0 12114.0 Buy
      		347,490 4595 LSE
      09:44:04 12114.0 54 AT 12110.0 12114.0 Buy
      		347,459 4594 LSE
      09:44:04 12114.0 76 AT 12110.0 12114.0 Buy
      		347,405 4593 LSE
      09:44:04 12114.0 26 AT 12110.0 12114.0 Buy
      		347,329 4592 LSE
      09:43:52 12110.0 25 AT 12110.0 12114.0 Sell
      		347,303 4591 LSE
      09:43:51 12112.0 27 AT 12112.0 12114.0 Sell
      		347,278 4590 LSE
      09:43:51 12112.0 23 AT 12112.0 12114.0 Sell
      		347,251 4589 LSE
      09:43:51 12112.0 50 AT 12112.0 12114.0 Sell
      		347,228 4588 LSE
      09:43:51 12112.0 50 AT 12112.0 12114.0 Sell
      		347,178 4587 LSE
      09:43:51 12112.0 130 AT 12110.0 12112.0 Buy
      		347,128 4586 LSE
      09:43:51 12112.0 82 AT 12110.0 12112.0 Buy
      		346,998 4585 LSE
      09:43:51 12112.0 1 AT 12112.0 12114.0 Sell
      		346,916 4584 LSE
      09:43:50 12114.0 26 AT 12114.0 12116.0 Sell
      		346,915 4583 LSE
      09:43:48 12116.0 26 AT 12116.0 12118.0 Sell
      		346,889 4582 LSE
      09:43:48 12116.0 1 AT 12116.0 12118.0 Sell
      		346,863 4581 LSE
      09:43:35 12118.0 100 AT 12118.0 12120.0 Sell
      		346,862 4580 LSE
      09:43:13 12120.0 141 O 12116.0 12120.0 Buy
      		346,762 4579 LSE
      09:43:13 12120.0 141 O 12116.0 12120.0 Buy
      		346,621 4578 LSE
      09:43:07 12114.92 21 O 12116.0 12120.0 Sell
      		346,480 4577 LSE
      09:42:56 12116.0 24 AT 12112.0 12116.0 Buy
      		346,459 4576 LSE
      09:42:56 12116.0 71 AT 12112.0 12116.0 Buy
      		346,435 4575 LSE
      09:42:56 12112.0 25 AT 12112.0 12116.0 Sell
      		346,364 4574 LSE
      09:42:56 12112.0 58 AT 12112.0 12116.0 Sell
      		346,339 4573 LSE
      09:42:56 12112.0 31 AT 12112.0 12116.0 Sell
      		346,281 4572 LSE
      09:42:56 12112.0 61 AT 12112.0 12116.0 Sell
      		346,250 4571 LSE
      09:42:56 12112.0 12 AT 12112.0 12116.0 Sell
      		346,189 4570 LSE
      09:42:56 12112.0 84 AT 12112.0 12116.0 Sell
      		346,177 4569 LSE
      09:42:56 12112.0 54 AT 12112.0 12116.0 Sell
      		346,093 4568 LSE
      09:42:56 12114.0 31 AT 12110.0 12114.0 Buy
      		346,039 4567 LSE
      09:42:56 12114.0 23 AT 12110.0 12114.0 Buy
      		346,008 4566 LSE
      09:42:56 12114.0 72 AT 12110.0 12114.0 Buy
      		345,985 4565 LSE
      09:42:56 12114.0 54 AT 12110.0 12114.0 Buy
      		345,913 4564 LSE
      09:42:56 12112.0 110 AT 12110.0 12112.0 Buy
      		345,859 4563 LSE
      09:42:45 12114.0 54 AT 12114.0 12118.0 Sell
      		345,749 4562 LSE
      09:42:45 12114.0 43 AT 12114.0 12118.0 Sell
      		345,695 4561 LSE
      09:42:24 12114.0 6 AT 12114.0 12118.0 Sell
      		345,652 4560 LSE
      09:42:23 12114.0 49 AT 12114.0 12118.0 Sell
      		345,646 4559 LSE
      09:42:23 12114.0 17 AT 12114.0 12118.0 Sell
      		345,597 4558 LSE
      09:42:23 12114.0 54 AT 12114.0 12118.0 Sell
      		345,580 4557 LSE
      09:42:23 12114.0 28 AT 12114.0 12118.0 Sell
      		345,526 4556 LSE
      09:42:23 12114.0 2 AT 12114.0 12118.0 Sell
      		345,498 4555 LSE
      09:42:23 12114.0 74 AT 12114.0 12118.0 Sell
      		345,496 4554 LSE
      09:42:23 12116.0 25 AT 12116.0 12118.0 Sell
      		345,422 4553 LSE
      09:42:23 12116.0 17 AT 12116.0 12118.0 Sell
      		345,397 4552 LSE
      09:42:23 12116.0 53 AT 12116.0 12118.0 Sell
      		345,380 4551 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      TSX
      SGR.UN
      Slate Grocery REIT
      NASDAQ
      HGIC
      Harleysville
      Delayed Upgrade Clock