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
      68,127.40
      0.32%
      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
      Trade 1651 - 1601 (05:17-05:16)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      05:17:05 12168.0 14 AT 12166.0 12168.0 Buy
      		219,002 1651 LSE
      05:17:03 12168.0 14 AT 12166.0 12168.0 Buy
      		218,988 1650 LSE
      05:17:03 12168.0 14 AT 12166.0 12168.0 Buy
      		218,974 1649 LSE
      05:17:03 12168.0 70 AT 12166.0 12168.0 Buy
      		218,960 1648 LSE
      05:17:03 12168.0 39 AT 12168.0 12170.0 Sell
      		218,890 1647 LSE
      05:17:03 12168.0 14 AT 12168.0 12170.0 Sell
      		218,851 1646 LSE
      05:17:00 12168.0 14 AT 12166.0 12168.0 Buy
      		218,837 1645 LSE
      05:17:00 12168.0 14 AT 12166.0 12168.0 Buy
      		218,823 1644 LSE
      05:17:00 12168.0 50 AT 12166.0 12168.0 Buy
      		218,809 1643 LSE
      05:17:00 12168.0 1 AT 12168.0 12170.0 Sell
      		218,759 1642 LSE
      05:17:00 12168.0 100 AT 12168.0 12170.0 Sell
      		218,758 1641 LSE
      05:17:00 12170.0 2 AT 12170.0 12172.0 Sell
      		218,658 1640 LSE
      05:17:00 12170.0 40 AT 12170.0 12172.0 Sell
      		218,656 1639 LSE
      05:16:56 12170.0 360 AT 12170.0 12172.0 Sell
      		218,616 1638 LSE
      05:16:44 12172.0 13 AT 12172.0 12174.0 Sell
      		218,256 1637 LSE
      05:16:44 12172.0 63 AT 12172.0 12174.0 Sell
      		218,243 1636 LSE
      05:16:40 12174.0 170 AT 12174.0 12176.0 Sell
      		218,180 1635 LSE
      05:16:40 12174.0 10 AT 12174.0 12176.0 Sell
      		218,010 1634 LSE
      05:16:21 12174.0 277 AT 12174.0 12178.0 Sell
      		218,000 1633 LSE
      05:16:21 12174.0 27 AT 12174.0 12178.0 Sell
      		217,723 1632 LSE
      05:16:21 12174.0 31 AT 12174.0 12178.0 Sell
      		217,696 1631 LSE
      05:16:21 12174.0 49 AT 12174.0 12178.0 Sell
      		217,665 1630 LSE
      05:16:21 12178.0 18 AT 12178.0 12180.0 Sell
      		217,616 1629 LSE
      05:16:21 12178.0 13 AT 12178.0 12180.0 Sell
      		217,598 1628 LSE
      05:16:21 12178.0 49 AT 12178.0 12180.0 Sell
      		217,585 1627 LSE
      05:16:21 12178.0 32 AT 12178.0 12182.0 Sell
      		217,536 1626 LSE
      05:16:21 12178.0 7 AT 12178.0 12182.0 Sell
      		217,504 1625 LSE
      05:16:21 12180.0 15 AT 12178.0 12180.0 Buy
      		217,497 1624 LSE
      05:16:18 12178.0 15 AT 12176.0 12178.0 Buy
      		217,482 1623 LSE
      05:16:18 12178.0 10 AT 12176.0 12178.0 Buy
      		217,467 1622 LSE
      05:16:14 12176.0 37 AT 12176.0 12178.0 Sell
      		217,457 1621 LSE
      05:16:14 12176.0 21 AT 12176.0 12178.0 Sell
      		217,420 1620 LSE
      05:16:14 12176.0 3 AT 12176.0 12178.0 Sell
      		217,399 1619 LSE
      05:16:14 12178.0 15 AT 12176.0 12178.0 Buy
      		217,396 1618 LSE
      05:16:14 12178.0 49 AT 12178.0 12180.0 Sell
      		217,381 1617 LSE
      05:16:14 12180.0 16 AT 12176.0 12180.0 Buy
      		217,332 1616 LSE
      05:16:14 12180.0 8 AT 12176.0 12180.0 Buy
      		217,316 1615 LSE
      05:16:14 12178.0 15 AT 12176.0 12178.0 Buy
      		217,308 1614 LSE
      05:16:14 12178.0 15 AT 12176.0 12178.0 Buy
      		217,293 1613 LSE
      05:16:14 12178.0 16 AT 12176.0 12178.0 Buy
      		217,278 1612 LSE
      05:16:14 12178.0 16 AT 12176.0 12178.0 Buy
      		217,262 1611 LSE
      05:16:14 12176.0 73 AT 12172.0 12176.0 Buy
      		217,246 1610 LSE
      05:16:14 12176.0 49 AT 12172.0 12176.0 Buy
      		217,173 1609 LSE
      05:16:14 12174.0 14 AT 12172.0 12174.0 Buy
      		217,124 1608 LSE
      05:16:14 12174.0 45 AT 12172.0 12174.0 Buy
      		217,110 1607 LSE
      05:16:14 12174.0 45 AT 12172.0 12174.0 Buy
      		217,065 1606 LSE
      05:16:11 12172.0 39 AT 12172.0 12176.0 Sell
      		217,020 1605 LSE
      05:16:11 12172.0 49 AT 12172.0 12176.0 Sell
      		216,981 1604 LSE
      05:16:11 12172.0 8 AT 12172.0 12176.0 Sell
      		216,932 1603 LSE
      05:16:07 12174.0 49 AT 12174.0 12176.0 Sell
      		216,924 1602 LSE
      05:16:06 12176.0 53 AT 12170.0 12176.0 Buy
      		216,875 1601 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      I10142
      IT0005589855 20241220 32...
      BIT
      Q00355
      Leonteq Securities
      ASE
      PERF
      Performance Technologies
      LSE
      HICL
      Hicl Infrastructure
      LSE
      DWI
      Delayed Upgrade Clock