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
      68,115.71
      0.30%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      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 4701 - 4651 (09:47-09:46)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      09:47:26 12110.0 147 AT 12110.0 12114.0 Sell
      		352,324 4701 LSE
      09:47:26 12110.0 15 AT 12110.0 12114.0 Sell
      		352,177 4700 LSE
      09:47:26 12110.0 29 AT 12110.0 12114.0 Sell
      		352,162 4699 LSE
      09:47:26 12110.0 16 AT 12110.0 12114.0 Sell
      		352,133 4698 LSE
      09:47:26 12110.0 56 AT 12110.0 12114.0 Sell
      		352,117 4697 LSE
      09:47:26 12110.0 4 AT 12110.0 12114.0 Sell
      		352,061 4696 LSE
      09:47:26 12110.0 50 AT 12110.0 12114.0 Sell
      		352,057 4695 LSE
      09:47:26 12112.0 8 AT 12112.0 12116.0 Sell
      		352,007 4694 LSE
      09:47:26 12112.0 72 AT 12112.0 12116.0 Sell
      		351,999 4693 LSE
      09:47:26 12112.0 12 AT 12112.0 12116.0 Sell
      		351,927 4692 LSE
      09:47:23 12112.0 1 AT 12112.0 12114.0 Sell
      		351,915 4691 LSE
      09:47:22 12112.0 7 AT 12110.0 12112.0 Buy
      		351,914 4690 LSE
      09:47:22 12112.0 93 AT 12110.0 12112.0 Buy
      		351,907 4689 LSE
      09:47:17 12110.0 14 AT 12110.0 12112.0 Sell
      		351,814 4688 LSE
      09:47:17 12110.0 14 AT 12110.0 12112.0 Sell
      		351,800 4687 LSE
      09:47:17 12110.0 14 AT 12110.0 12112.0 Sell
      		351,786 4686 LSE
      09:47:17 12110.0 29 AT 12110.0 12112.0 Sell
      		351,772 4685 LSE
      09:47:17 12110.0 47 AT 12110.0 12112.0 Sell
      		351,743 4684 LSE
      09:47:17 12110.0 23 AT 12110.0 12112.0 Sell
      		351,696 4683 LSE
      09:47:17 12112.0 14 AT 12112.0 12114.0 Sell
      		351,673 4682 LSE
      09:47:15 12110.46 43 O 12112.0 12114.0 Sell
      		351,659 4681 LSE
      09:47:12 12114.0 12 AT 12110.0 12114.0 Buy
      		351,616 4680 LSE
      09:47:08 12112.0 14 AT 12110.0 12112.0 Buy
      		351,604 4679 LSE
      09:47:06 12110.0 4 AT 12110.0 12112.0 Sell
      		351,590 4678 LSE
      09:47:05 12110.0 14 AT 12110.0 12112.0 Sell
      		351,586 4677 LSE
      09:46:43 12112.0 7 AT 12110.0 12112.0 Buy
      		351,572 4676 LSE
      09:46:32 12108.0 27 AT 12108.0 12112.0 Sell
      		351,565 4675 LSE
      09:46:32 12108.0 9 AT 12108.0 12112.0 Sell
      		351,538 4674 LSE
      09:46:32 12108.0 75 AT 12108.0 12112.0 Sell
      		351,529 4673 LSE
      09:46:32 12108.0 39 AT 12108.0 12112.0 Sell
      		351,454 4672 LSE
      09:46:21 12108.0 1 AT 12108.0 12112.0 Sell
      		351,415 4671 LSE
      09:46:13 12106.0 3 AT 12106.0 12110.0 Sell
      		351,414 4670 LSE
      09:46:12 12108.0 25 AT 12108.0 12110.0 Sell
      		351,411 4669 LSE
      09:46:12 12108.0 50 AT 12108.0 12110.0 Sell
      		351,386 4668 LSE
      09:46:12 12108.0 130 AT 12106.0 12108.0 Buy
      		351,336 4667 LSE
      09:46:12 12108.0 130 AT 12106.0 12108.0 Buy
      		351,206 4666 LSE
      09:46:12 12108.0 10 AT 12108.0 12110.0 Sell
      		351,076 4665 LSE
      09:46:12 12108.0 290 AT 12108.0 12110.0 Sell
      		351,066 4664 LSE
      09:46:12 12108.0 46 AT 12108.0 12110.0 Sell
      		350,776 4663 LSE
      09:46:12 12108.0 150 AT 12108.0 12110.0 Sell
      		350,730 4662 LSE
      09:46:12 12108.0 23 AT 12108.0 12112.0 Sell
      		350,580 4661 LSE
      09:46:12 12108.0 24 AT 12108.0 12112.0 Sell
      		350,557 4660 LSE
      09:46:12 12108.0 53 AT 12108.0 12112.0 Sell
      		350,533 4659 LSE
      09:46:09 12112.0 1 AT 12110.0 12112.0 Buy
      		350,480 4658 LSE
      09:46:09 12110.0 24 AT 12110.0 12112.0 Sell
      		350,479 4657 LSE
      09:46:09 12110.0 74 AT 12110.0 12112.0 Sell
      		350,455 4656 LSE
      09:46:05 12108.0 1 AT 12108.0 12112.0 Sell
      		350,381 4655 LSE
      09:46:05 12108.0 24 AT 12108.0 12112.0 Sell
      		350,380 4654 LSE
      09:46:05 12110.0 24 AT 12108.0 12110.0 Buy
      		350,356 4653 LSE
      09:46:05 12110.0 28 AT 12108.0 12110.0 Buy
      		350,332 4652 LSE
      09:46:04 12110.0 24 AT 12110.0 12112.0 Sell
      		350,304 4651 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      USOTC
      PMHG
      Prime Meridian (QX)
      KOSDAQ
      086520
      Ecopro
      NYSE
      KNSL
      Kinsale Capital
      TSX
      SGR.UN
      Slate Grocery REIT
      Delayed Upgrade Clock