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
      68,180.15
      0.39%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      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 4801 - 4751 (09:49-09:48)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      09:49:34 12106.0 71 AT 12106.0 12110.0 Sell
      		355,778 4801 LSE
      09:49:34 12106.0 54 AT 12106.0 12110.0 Sell
      		355,707 4800 LSE
      09:49:34 12106.0 8 AT 12106.0 12110.0 Sell
      		355,653 4799 LSE
      09:49:34 12106.0 10 AT 12106.0 12110.0 Sell
      		355,645 4798 LSE
      09:49:24 12110.0 26 AT 12108.0 12110.0 Buy
      		355,635 4797 LSE
      09:49:24 12110.0 71 AT 12108.0 12110.0 Buy
      		355,609 4796 LSE
      09:49:24 12110.0 9 AT 12110.0 12112.0 Sell
      		355,538 4795 LSE
      09:49:14 12112.0 28 AT 12110.0 12112.0 Buy
      		355,529 4794 LSE
      09:49:03 12106.0 25 AT 12106.0 12108.0 Sell
      		355,501 4793 LSE
      09:49:03 12106.0 94 AT 12104.0 12106.0 Buy
      		355,476 4792 LSE
      09:49:03 12106.0 1 AT 12104.0 12106.0 Buy
      		355,382 4791 LSE
      09:49:03 12106.0 3 AT 12104.0 12106.0 Buy
      		355,381 4790 LSE
      09:49:03 12106.0 8 AT 12106.0 12108.0 Sell
      		355,378 4789 LSE
      09:49:03 12106.0 24 AT 12106.0 12108.0 Sell
      		355,370 4788 LSE
      09:49:03 12106.0 1 AT 12106.0 12108.0 Sell
      		355,346 4787 LSE
      09:49:03 12106.0 48 AT 12106.0 12110.0 Sell
      		355,345 4786 LSE
      09:49:03 12106.0 77 AT 12106.0 12110.0 Sell
      		355,297 4785 LSE
      09:49:03 12106.0 25 AT 12106.0 12110.0 Sell
      		355,220 4784 LSE
      09:49:03 12106.0 75 AT 12106.0 12110.0 Sell
      		355,195 4783 LSE
      09:49:03 12106.0 15 AT 12106.0 12110.0 Sell
      		355,120 4782 LSE
      09:49:02 12108.0 60 AT 12108.0 12110.0 Sell
      		355,105 4781 LSE
      09:49:02 12108.0 69 AT 12106.0 12108.0 Buy
      		355,045 4780 LSE
      09:49:02 12108.0 1 AT 12106.0 12108.0 Buy
      		354,976 4779 LSE
      09:49:02 12108.0 7 AT 12106.0 12108.0 Buy
      		354,975 4778 LSE
      09:49:02 12108.0 1 AT 12106.0 12108.0 Buy
      		354,968 4777 LSE
      09:49:02 12108.0 13 AT 12106.0 12108.0 Buy
      		354,967 4776 LSE
      09:49:02 12108.0 10 AT 12108.0 12110.0 Sell
      		354,954 4775 LSE
      09:49:02 12108.0 26 AT 12108.0 12110.0 Sell
      		354,944 4774 LSE
      09:49:02 12108.0 10 AT 12108.0 12110.0 Sell
      		354,918 4773 LSE
      09:49:02 12108.0 40 AT 12108.0 12110.0 Sell
      		354,908 4772 LSE
      09:49:02 12108.0 115 AT 12106.0 12108.0 Buy
      		354,868 4771 LSE
      09:49:02 12108.0 15 AT 12108.0 12110.0 Sell
      		354,753 4770 LSE
      09:49:02 12108.0 130 AT 12106.0 12108.0 Buy
      		354,738 4769 LSE
      09:49:02 12110.0 30 AT 12110.0 12112.0 Sell
      		354,608 4768 LSE
      09:49:02 12110.0 19 AT 12110.0 12112.0 Sell
      		354,578 4767 LSE
      09:48:50 12108.0 5 AT 12108.0 12112.0 Sell
      		354,559 4766 LSE
      09:48:48 12108.0 91 AT 12106.0 12108.0 Buy
      		354,554 4765 LSE
      09:48:48 12108.0 39 AT 12106.0 12108.0 Buy
      		354,463 4764 LSE
      09:48:48 12108.0 130 AT 12106.0 12108.0 Buy
      		354,424 4763 LSE
      09:48:48 12108.0 67 AT 12106.0 12108.0 Buy
      		354,294 4762 LSE
      09:48:48 12108.0 23 AT 12108.0 12110.0 Sell
      		354,227 4761 LSE
      09:48:48 12108.0 60 AT 12108.0 12110.0 Sell
      		354,204 4760 LSE
      09:48:48 12108.0 14 AT 12106.0 12108.0 Buy
      		354,144 4759 LSE
      09:48:48 12108.0 47 AT 12108.0 12110.0 Sell
      		354,130 4758 LSE
      09:48:48 12108.0 9 AT 12108.0 12110.0 Sell
      		354,083 4757 LSE
      09:48:48 12108.0 23 AT 12108.0 12110.0 Sell
      		354,074 4756 LSE
      09:48:48 12108.0 5 AT 12108.0 12112.0 Sell
      		354,051 4755 LSE
      09:48:47 12112.0 100 AT 12108.0 12112.0 Buy
      		354,046 4754 LSE
      09:48:27 12110.0 29 AT 12106.0 12110.0 Buy
      		353,946 4753 LSE
      09:48:26 12107.076 44 O 12106.0 12110.0 Sell
      		353,917 4752 LSE
      09:48:25 12106.0 15 AT 12106.0 12110.0 Sell
      		353,873 4751 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      LSE
      HSBA
      Hsbc
      ASX
      HSN
      Hansen Technologies
      ASX
      CMW
      Cromwell Property
      TG
      A3KTQJ
      Groupama
      TSX
      PIF.DB
      Polaris Renewable Energy
      USOTC
      SGDH
      SGD (PK)
      Delayed Upgrade Clock