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
      68,850.00
      1.38%
      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 2551 - 2501 (04:43-04:41)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      04:43:22 12320.0 84 AT 12318.0 12320.0 Buy
      		298,431 2551 LSE
      04:43:22 12320.0 49 AT 12318.0 12320.0 Buy
      		298,347 2550 LSE
      04:43:18 12320.0 11 AT 12318.0 12320.0 Buy
      		298,298 2549 LSE
      04:43:18 12320.0 12 AT 12318.0 12320.0 Buy
      		298,287 2548 LSE
      04:43:18 12320.0 4 AT 12318.0 12320.0 Buy
      		298,275 2547 LSE
      04:43:18 12320.0 8 AT 12318.0 12320.0 Buy
      		298,271 2546 LSE
      04:43:18 12320.0 12 AT 12318.0 12320.0 Buy
      		298,263 2545 LSE
      04:43:14 12320.0 40 AT 12320.0 12324.0 Sell
      		298,251 2544 LSE
      04:43:14 12320.0 20 AT 12320.0 12324.0 Sell
      		298,211 2543 LSE
      04:43:05 12322.0 12 AT 12322.0 12324.0 Sell
      		298,191 2542 LSE
      04:43:00 12322.0 9 AT 12322.0 12324.0 Sell
      		298,179 2541 LSE
      04:42:52 12322.0 12 AT 12322.0 12324.0 Sell
      		298,170 2540 LSE
      04:42:52 12322.0 61 AT 12322.0 12326.0 Sell
      		298,158 2539 LSE
      04:42:49 12322.0 50 AT 12320.0 12322.0 Buy
      		298,097 2538 LSE
      04:42:49 12322.0 15 AT 12322.0 12324.0 Sell
      		298,047 2537 LSE
      04:42:49 12322.0 53 AT 12322.0 12324.0 Sell
      		298,032 2536 LSE
      04:42:49 12322.0 12 AT 12322.0 12324.0 Sell
      		297,979 2535 LSE
      04:42:49 12322.0 13 AT 12322.0 12324.0 Sell
      		297,967 2534 LSE
      04:42:49 12322.0 16 AT 12322.0 12324.0 Sell
      		297,954 2533 LSE
      04:42:49 12324.0 12 AT 12324.0 12326.0 Sell
      		297,938 2532 LSE
      04:42:48 12324.0 12 AT 12324.0 12326.0 Sell
      		297,926 2531 LSE
      04:42:47 12324.0 1 AT 12324.0 12326.0 Sell
      		297,914 2530 LSE
      04:42:47 12324.0 25 AT 12324.0 12326.0 Sell
      		297,913 2529 LSE
      04:42:47 12324.0 5 AT 12324.0 12326.0 Sell
      		297,888 2528 LSE
      04:42:47 12326.0 33 AT 12326.0 12328.0 Sell
      		297,883 2527 LSE
      04:42:39 12326.0 12 AT 12326.0 12328.0 Sell
      		297,850 2526 LSE
      04:42:39 12326.0 12 AT 12326.0 12328.0 Sell
      		297,838 2525 LSE
      04:42:39 12326.0 12 AT 12326.0 12328.0 Sell
      		297,826 2524 LSE
      04:42:39 12328.0 12 AT 12328.0 12330.0 Sell
      		297,814 2523 LSE
      04:42:39 12328.0 31 AT 12328.0 12330.0 Sell
      		297,802 2522 LSE
      04:42:39 12328.0 13 AT 12328.0 12330.0 Sell
      		297,771 2521 LSE
      04:42:39 12330.0 36 AT 12330.0 12332.0 Sell
      		297,758 2520 LSE
      04:42:39 12330.0 13 AT 12330.0 12332.0 Sell
      		297,722 2519 LSE
      04:42:20 12330.0 13 AT 12330.0 12332.0 Sell
      		297,709 2518 LSE
      04:42:18 12330.0 13 AT 12330.0 12332.0 Sell
      		297,696 2517 LSE
      04:42:18 12330.0 13 AT 12330.0 12332.0 Sell
      		297,683 2516 LSE
      04:42:17 12330.0 13 AT 12330.0 12332.0 Sell
      		297,670 2515 LSE
      04:42:17 12330.0 13 AT 12330.0 12332.0 Sell
      		297,657 2514 LSE
      04:42:17 12330.0 13 AT 12330.0 12332.0 Sell
      		297,644 2513 LSE
      04:42:17 12330.0 13 AT 12330.0 12332.0 Sell
      		297,631 2512 LSE
      04:42:13 12330.0 92 AT 12328.0 12330.0 Buy
      		297,618 2511 LSE
      04:42:13 12330.0 13 AT 12328.0 12330.0 Buy
      		297,526 2510 LSE
      04:42:07 12326.0 1 AT 12324.0 12326.0 Buy
      		297,513 2509 LSE
      04:42:07 12326.0 23 AT 12324.0 12326.0 Buy
      		297,512 2508 LSE
      04:42:04 12326.0 13 AT 12326.0 12328.0 Sell
      		297,489 2507 LSE
      04:42:01 12326.0 16 AT 12326.0 12328.0 Sell
      		297,476 2506 LSE
      04:42:01 12326.0 14 AT 12326.0 12328.0 Sell
      		297,460 2505 LSE
      04:41:43 12324.92 100 O 12324.0 12328.0 Sell
      		297,446 2504 LSE
      04:41:43 12326.0 13 AT 12326.0 12328.0 Sell
      		297,346 2503 LSE
      04:41:25 12324.0 8 AT 12324.0 12328.0 Sell
      		297,333 2502 LSE
      04:41:25 12326.0 12 AT 12326.0 12328.0 Sell
      		297,325 2501 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      NYSE
      CEL
      Cellcom Israel
      AMEX
      KCSH
      Kraneshares Sustainable ...
      BIT
      I10335
      IT0005604704 20241202 45
      NASDAQ
      ZBIMZX
      Kennedy Wilson Real Esta...
      TSX
      PPL.PR.I
      Pembina Pipeline
      NASDAQ
      CARM
      Carisma Therapeutics
      TG
      MCK
      McKesson
      Delayed Upgrade Clock