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
      68,202.74
      0.43%
      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 4651 - 4601 (09:46-09:44)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      09:46:04 12110.0 24 AT 12110.0 12112.0 Sell
      		350,304 4651 LSE
      09:46:04 12110.0 54 AT 12110.0 12112.0 Sell
      		350,280 4650 LSE
      09:46:04 12110.0 77 AT 12108.0 12110.0 Buy
      		350,226 4649 LSE
      09:46:04 12110.0 48 AT 12108.0 12110.0 Buy
      		350,149 4648 LSE
      09:46:04 12110.0 23 AT 12110.0 12114.0 Sell
      		350,101 4647 LSE
      09:46:04 12110.0 28 AT 12110.0 12114.0 Sell
      		350,078 4646 LSE
      09:46:04 12110.0 54 AT 12110.0 12114.0 Sell
      		350,050 4645 LSE
      09:46:04 12110.0 69 AT 12110.0 12114.0 Sell
      		349,996 4644 LSE
      09:46:04 12110.0 81 AT 12110.0 12114.0 Sell
      		349,927 4643 LSE
      09:46:04 12114.0 25 AT 12110.0 12114.0 Buy
      		349,846 4642 LSE
      09:46:04 12114.0 25 AT 12110.0 12114.0 Buy
      		349,821 4641 LSE
      09:46:04 12114.0 200 AT 12110.0 12114.0 Buy
      		349,796 4640 LSE
      09:46:04 12114.0 72 AT 12110.0 12114.0 Buy
      		349,596 4639 LSE
      09:46:04 12114.0 74 AT 12110.0 12114.0 Buy
      		349,524 4638 LSE
      09:45:38 12110.0 20 AT 12110.0 12114.0 Sell
      		349,450 4637 LSE
      09:45:28 12110.0 1 AT 12110.0 12112.0 Sell
      		349,430 4636 LSE
      09:45:28 12110.0 9 AT 12108.0 12110.0 Buy
      		349,429 4635 LSE
      09:45:28 12110.0 121 AT 12108.0 12110.0 Buy
      		349,420 4634 LSE
      09:45:28 12110.0 66 AT 12110.0 12112.0 Sell
      		349,299 4633 LSE
      09:45:28 12110.0 24 AT 12110.0 12112.0 Sell
      		349,233 4632 LSE
      09:45:28 12110.0 60 AT 12110.0 12112.0 Sell
      		349,209 4631 LSE
      09:45:28 12110.0 4 AT 12108.0 12110.0 Buy
      		349,149 4630 LSE
      09:45:28 12110.0 126 AT 12108.0 12110.0 Buy
      		349,145 4629 LSE
      09:45:27 12110.0 2 AT 12110.0 12116.0 Sell
      		349,019 4628 LSE
      09:45:27 12112.0 18 AT 12112.0 12116.0 Sell
      		349,017 4627 LSE
      09:45:00 12112.0 77 AT 12108.0 12112.0 Buy
      		348,999 4626 LSE
      09:45:00 12112.0 26 AT 12108.0 12112.0 Buy
      		348,922 4625 LSE
      09:45:00 12110.0 130 AT 12108.0 12110.0 Buy
      		348,896 4624 LSE
      09:45:00 12110.0 48 AT 12110.0 12114.0 Sell
      		348,766 4623 LSE
      09:45:00 12110.0 24 AT 12110.0 12114.0 Sell
      		348,718 4622 LSE
      09:45:00 12110.0 18 AT 12110.0 12114.0 Sell
      		348,694 4621 LSE
      09:45:00 12110.0 60 AT 12110.0 12114.0 Sell
      		348,676 4620 LSE
      09:45:00 12112.0 28 AT 12110.0 12112.0 Buy
      		348,616 4619 LSE
      09:45:00 12110.0 107 AT 12108.0 12110.0 Buy
      		348,588 4618 LSE
      09:45:00 12110.0 23 AT 12110.0 12112.0 Sell
      		348,481 4617 LSE
      09:45:00 12110.0 50 AT 12110.0 12112.0 Sell
      		348,458 4616 LSE
      09:45:00 12110.0 28 AT 12110.0 12114.0 Sell
      		348,408 4615 LSE
      09:45:00 12110.0 73 AT 12110.0 12114.0 Sell
      		348,380 4614 LSE
      09:45:00 12110.0 47 AT 12110.0 12114.0 Sell
      		348,307 4613 LSE
      09:44:58 12113.08 36 O 12110.0 12114.0 Buy
      		348,260 4612 LSE
      09:44:39 12110.0 57 AT 12106.0 12110.0 Buy
      		348,224 4611 LSE
      09:44:39 12110.0 54 AT 12106.0 12110.0 Buy
      		348,167 4610 LSE
      09:44:31 12110.0 54 AT 12106.0 12110.0 Buy
      		348,113 4609 LSE
      09:44:31 12110.0 76 AT 12106.0 12110.0 Buy
      		348,059 4608 LSE
      09:44:31 12110.0 25 AT 12106.0 12110.0 Buy
      		347,983 4607 LSE
      09:44:30 12108.0 12 AT 12108.0 12110.0 Sell
      		347,958 4606 LSE
      09:44:19 12112.0 29 AT 12110.0 12112.0 Buy
      		347,946 4605 LSE
      09:44:17 12112.0 130 AT 12110.0 12112.0 Buy
      		347,917 4604 LSE
      09:44:17 12112.0 130 AT 12110.0 12112.0 Buy
      		347,787 4603 LSE
      09:44:17 12112.0 17 AT 12112.0 12114.0 Sell
      		347,657 4602 LSE
      09:44:17 12112.0 49 AT 12112.0 12114.0 Sell
      		347,640 4601 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      NASDAQ
      FRAF
      Franklin Financial Servi...
      BIT
      ECOM
      L&G ETFS Ecommerce Logis...
      TSX
      215A
      Timee
      LSE
      ESIE
      Is E Es A
      Delayed Upgrade Clock