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
      68,122.57
      0.31%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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
      Last trades on 07/18/2024
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      12:25:05 12118.0 65 O 12122.0 12124.0 Sell
      		1,067,822 10273 LSE
      12:18:05 12118.0 1 O 12122.0 12124.0 Sell
      		1,067,757 10272 LSE
      11:51:59 12126.0 217 O 12122.0 12124.0 Buy
      		1,067,756 10271 LSE
      11:47:04 12299.047 1074 O 12122.0 12124.0 Buy
      		1,067,539 10270 LSE
      11:37:57 12126.0 198 AT 12122.0 12124.0 Buy
      		1,066,465 10269 LSE
      11:36:20 12126.0 23 AT 12122.0 12124.0 Buy
      		1,066,267 10268 LSE
      11:36:20 12126.0 1800 AT 12122.0 12124.0 Buy
      		1,066,244 10267 LSE
      11:35:29 12126.0 625 O 12122.0 12124.0 Buy
      		1,064,444 10266 LSE
      11:35:29 12126.0 70 O 12122.0 12124.0 Buy
      		1,063,819 10265 LSE
      11:35:29 12126.0 696 O 12122.0 12124.0 Buy
      		1,063,749 10264 LSE
      11:35:29 12126.0 445613 UT 12122.0 12124.0 Buy
      		1,063,053 10263 LSE
      11:29:52 12120.0 25 AT 12120.0 12124.0 Sell
      		617,440 10262 LSE
      11:29:52 12122.0 2 AT 12120.0 12122.0 Buy
      		617,415 10261 LSE
      11:29:52 12122.0 41 AT 12120.0 12122.0 Buy
      		617,413 10260 LSE
      11:29:41 12120.0 25 AT 12120.0 12124.0 Sell
      		617,372 10259 LSE
      11:29:41 12120.0 6 AT 12120.0 12124.0 Sell
      		617,347 10258 LSE
      11:29:41 12124.0 64 AT 12120.0 12124.0 Buy
      		617,341 10257 LSE
      11:29:35 12122.0 40 AT 12120.0 12122.0 Buy
      		617,277 10256 LSE
      11:29:31 12122.0 105 AT 12122.0 12124.0 Sell
      		617,237 10255 LSE
      11:29:31 12122.0 67 AT 12122.0 12124.0 Sell
      		617,132 10254 LSE
      11:29:28 12122.0 69 AT 12122.0 12124.0 Sell
      		617,065 10253 LSE
      11:29:27 12122.0 17 AT 12120.0 12122.0 Buy
      		616,996 10252 LSE
      11:29:27 12122.0 16 AT 12120.0 12122.0 Buy
      		616,979 10251 LSE
      11:29:27 12122.0 70 AT 12120.0 12122.0 Buy
      		616,963 10250 LSE
      11:29:27 12122.0 39 AT 12120.0 12122.0 Buy
      		616,893 10249 LSE
      11:29:27 12122.0 96 AT 12120.0 12122.0 Buy
      		616,854 10248 LSE
      11:29:27 12120.0 9 AT 12120.0 12122.0 Sell
      		616,758 10247 LSE
      11:29:27 12120.0 17 AT 12120.0 12122.0 Sell
      		616,749 10246 LSE
      11:29:27 12120.0 17 AT 12120.0 12122.0 Sell
      		616,732 10245 LSE
      11:29:27 12122.0 199 AT 12122.0 12124.0 Sell
      		616,715 10244 LSE
      11:29:27 12122.0 1 AT 12122.0 12124.0 Sell
      		616,516 10243 LSE
      11:29:25 12122.0 47 AT 12120.0 12122.0 Buy
      		616,515 10242 LSE
      11:29:25 12122.0 1 AT 12122.0 12124.0 Sell
      		616,468 10241 LSE
      11:29:25 12122.0 27 AT 12122.0 12124.0 Sell
      		616,467 10240 LSE
      11:29:02 12124.0 47 AT 12122.0 12124.0 Buy
      		616,440 10239 LSE
      11:29:02 12124.0 14 AT 12122.0 12124.0 Buy
      		616,393 10238 LSE
      11:29:02 12122.0 16 AT 12120.0 12122.0 Buy
      		616,379 10237 LSE
      11:29:02 12122.0 14 AT 12120.0 12122.0 Buy
      		616,363 10236 LSE
      11:29:02 12122.0 93 AT 12120.0 12122.0 Buy
      		616,349 10235 LSE
      11:29:02 12122.0 6 AT 12120.0 12122.0 Buy
      		616,256 10234 LSE
      11:29:02 12122.0 19 AT 12120.0 12122.0 Buy
      		616,250 10233 LSE
      11:29:02 12122.0 96 AT 12120.0 12122.0 Buy
      		616,231 10232 LSE
      11:29:02 12122.0 96 AT 12120.0 12122.0 Buy
      		616,135 10231 LSE
      11:28:58 12122.0 59 O 12122.0 12126.0 Sell
      		616,039 10230 LSE
      11:28:52 12124.0 16 AT 12122.0 12124.0 Buy
      		615,980 10229 LSE
      11:28:52 12124.0 70 AT 12122.0 12124.0 Buy
      		615,964 10228 LSE
      11:28:52 12124.0 96 AT 12122.0 12124.0 Buy
      		615,894 10227 LSE
      11:28:52 12124.0 45 AT 12122.0 12124.0 Buy
      		615,798 10226 LSE
      11:28:52 12124.0 24 AT 12124.0 12126.0 Sell
      		615,753 10225 LSE
      11:28:46 12126.0 33 AT 12124.0 12126.0 Buy
      		615,729 10224 LSE
      11:28:41 12126.0 34 AT 12124.0 12126.0 Buy
      		615,696 10223 LSE
      11:28:41 12126.0 73 AT 12124.0 12126.0 Buy
      		615,662 10222 LSE
      11:28:41 12126.0 96 AT 12124.0 12126.0 Buy
      		615,589 10221 LSE
      11:28:40 12124.0 15 AT 12122.0 12124.0 Buy
      		615,493 10220 LSE
      11:28:40 12124.0 70 AT 12122.0 12124.0 Buy
      		615,478 10219 LSE
      11:28:39 12122.0 96 AT 12120.0 12122.0 Buy
      		615,408 10218 LSE
      11:28:39 12122.0 60 AT 12120.0 12122.0 Buy
      		615,312 10217 LSE
      11:28:39 12122.0 40 AT 12122.0 12124.0 Sell
      		615,252 10216 LSE
      11:28:39 12122.0 33 AT 12122.0 12124.0 Sell
      		615,212 10215 LSE
      11:28:39 12122.0 18 AT 12122.0 12124.0 Sell
      		615,179 10214 LSE
      11:28:39 12124.0 35 AT 12122.0 12124.0 Buy
      		615,161 10213 LSE
      11:28:39 12124.0 50 AT 12122.0 12124.0 Buy
      		615,126 10212 LSE
      11:28:39 12124.0 71 AT 12122.0 12124.0 Buy
      		615,076 10211 LSE
      11:28:39 12124.0 14 AT 12122.0 12124.0 Buy
      		615,005 10210 LSE
      11:28:39 12124.0 16 AT 12122.0 12124.0 Buy
      		614,991 10209 LSE
      11:28:39 12124.0 96 AT 12122.0 12124.0 Buy
      		614,975 10208 LSE
      11:28:39 12124.0 37 AT 12122.0 12124.0 Buy
      		614,879 10207 LSE
      11:28:36 12122.0 48 AT 12122.0 12124.0 Sell
      		614,842 10206 LSE
      11:28:36 12122.0 45 AT 12120.0 12122.0 Buy
      		614,794 10205 LSE
      11:28:36 12122.0 96 AT 12120.0 12122.0 Buy
      		614,749 10204 LSE
      11:28:36 12122.0 37 AT 12120.0 12122.0 Buy
      		614,653 10203 LSE
      11:28:36 12122.0 90 AT 12122.0 12124.0 Sell
      		614,616 10202 LSE
      11:28:36 12124.0 71 AT 12122.0 12124.0 Buy
      		614,526 10201 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      NASDAQ
      FALN
      iShares Fallen Angels USD
      USOTC
      PMHG
      Prime Meridian (QX)
      KOSDAQ
      086520
      Ecopro
      LSE
      ESIE
      Is E Es A
      Delayed Upgrade Clock