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
      18,518.00
      1.02%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      79.745
      -2.20%
      Bitcoin
      67,918.30
      3.24%
      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 26 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 07/19/2024
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      11:51:04 12106.0 44 O 12120.0 12122.0 Sell
      		999,558 8068 LSE
      11:47:01 12142.98 234 O 12120.0 12122.0 Buy
      		999,514 8067 LSE
      11:39:56 12106.0 600 AT 12120.0 12122.0 Sell
      		999,280 8066 LSE
      11:36:32 12106.0 689 AT 12120.0 12122.0 Sell
      		998,680 8065 LSE
      11:36:31 12106.0 45 AT 12120.0 12122.0 Sell
      		997,991 8064 LSE
      11:36:31 12106.0 1755 AT 12120.0 12122.0 Sell
      		997,946 8063 LSE
      11:36:31 12106.0 512 AT 12120.0 12122.0 Sell
      		996,191 8062 LSE
      11:36:31 12106.0 847 AT 12120.0 12122.0 Sell
      		995,679 8061 LSE
      11:36:31 12106.0 441 AT 12120.0 12122.0 Sell
      		994,832 8060 LSE
      11:35:57 12106.0 600 AT 12120.0 12122.0 Sell
      		994,391 8059 LSE
      11:35:41 12106.0 600 AT 12120.0 12122.0 Sell
      		993,791 8058 LSE
      11:35:03 12106.0 556 O 12120.0 12122.0 Sell
      		993,191 8057 LSE
      11:35:03 12106.0 9015 O 12120.0 12122.0 Sell
      		992,635 8056 LSE
      11:35:03 12106.0 242 O 12120.0 12122.0 Sell
      		983,620 8055 LSE
      11:35:02 12106.0 451923 UT 12120.0 12122.0 Sell
      		983,378 8054 LSE
      11:29:55 12120.0 44 O 12120.0 12122.0 Sell
      		531,455 8053 LSE
      11:29:55 12120.0 40 AT 12120.0 12124.0 Sell
      		531,411 8052 LSE
      11:29:55 12122.0 13 AT 12122.0 12124.0 Sell
      		531,371 8051 LSE
      11:29:55 12122.0 55 AT 12122.0 12124.0 Sell
      		531,358 8050 LSE
      11:29:53 12122.0 23 AT 12120.0 12122.0 Buy
      		531,303 8049 LSE
      11:29:53 12120.0 1 AT 12120.0 12122.0 Sell
      		531,280 8048 LSE
      11:29:53 12122.0 68 AT 12122.0 12124.0 Sell
      		531,279 8047 LSE
      11:29:53 12122.0 109 O 12122.0 12124.0 Sell
      		531,211 8046 LSE
      11:29:51 12122.0 328 AT 12120.0 12122.0 Buy
      		531,102 8045 LSE
      11:29:51 12122.0 166 AT 12120.0 12122.0 Buy
      		530,774 8044 LSE
      11:29:50 12120.0 174 AT 12118.0 12120.0 Buy
      		530,608 8043 LSE
      11:29:50 12120.0 248 AT 12118.0 12120.0 Buy
      		530,434 8042 LSE
      11:29:50 12120.0 200 AT 12120.0 12122.0 Sell
      		530,186 8041 LSE
      11:29:50 12120.0 107 AT 12120.0 12122.0 Sell
      		529,986 8040 LSE
      11:29:50 12120.0 52 AT 12120.0 12122.0 Sell
      		529,879 8039 LSE
      11:29:50 12120.0 19 AT 12120.0 12122.0 Sell
      		529,827 8038 LSE
      11:29:49 12122.0 244 AT 12120.0 12122.0 Buy
      		529,808 8037 LSE
      11:29:48 12122.0 62 AT 12122.0 12124.0 Sell
      		529,564 8036 LSE
      11:29:48 12122.0 4 AT 12122.0 12124.0 Sell
      		529,502 8035 LSE
      11:29:48 12122.0 230 O 12122.0 12124.0 Sell
      		529,498 8034 LSE
      11:29:47 12122.0 1 AT 12122.0 12124.0 Sell
      		529,268 8033 LSE
      11:29:47 12122.0 1 AT 12122.0 12124.0 Sell
      		529,267 8032 LSE
      11:29:47 12122.0 107 AT 12120.0 12122.0 Buy
      		529,266 8031 LSE
      11:29:47 12122.0 23 AT 12120.0 12122.0 Buy
      		529,159 8030 LSE
      11:29:47 12120.0 188 O 12120.0 12124.0 Sell
      		529,136 8029 LSE
      11:29:45 12120.0 49 AT 12120.0 12124.0 Sell
      		528,948 8028 LSE
      11:29:45 12122.0 67 AT 12122.0 12124.0 Sell
      		528,899 8027 LSE
      11:29:45 12122.0 188 O 12122.0 12124.0 Sell
      		528,832 8026 LSE
      11:29:42 12124.0 27 AT 12124.0 12126.0 Sell
      		528,644 8025 LSE
      11:29:42 12124.0 1 AT 12124.0 12126.0 Sell
      		528,617 8024 LSE
      11:29:42 12124.0 22 AT 12124.0 12126.0 Sell
      		528,616 8023 LSE
      11:29:42 12124.0 83 AT 12122.0 12124.0 Buy
      		528,594 8022 LSE
      11:29:42 12124.0 22 AT 12122.0 12124.0 Buy
      		528,511 8021 LSE
      11:29:42 12124.0 107 AT 12122.0 12124.0 Buy
      		528,489 8020 LSE
      11:29:42 12124.0 17 AT 12122.0 12124.0 Buy
      		528,382 8019 LSE
      11:29:41 12124.0 3 AT 12122.0 12124.0 Buy
      		528,365 8018 LSE
      11:29:38 12122.0 68 AT 12122.0 12124.0 Sell
      		528,362 8017 LSE
      11:29:38 12122.0 93 AT 12122.0 12124.0 Sell
      		528,294 8016 LSE
      11:29:38 12122.0 66 AT 12122.0 12124.0 Sell
      		528,201 8015 LSE
      11:29:38 12122.0 27 AT 12122.0 12124.0 Sell
      		528,135 8014 LSE
      11:29:36 12124.0 8 AT 12124.0 12126.0 Sell
      		528,108 8013 LSE
      11:29:36 12124.0 27 AT 12124.0 12126.0 Sell
      		528,100 8012 LSE
      11:29:35 12124.0 23 AT 12124.0 12126.0 Sell
      		528,073 8011 LSE
      11:29:35 12126.0 107 AT 12122.0 12126.0 Buy
      		528,050 8010 LSE
      11:29:35 12126.0 26 AT 12122.0 12126.0 Buy
      		527,943 8009 LSE
      11:29:35 12126.0 7 AT 12122.0 12126.0 Buy
      		527,917 8008 LSE
      11:29:35 12124.0 3 AT 12124.0 12126.0 Sell
      		527,910 8007 LSE
      11:29:35 12124.0 45 AT 12124.0 12126.0 Sell
      		527,907 8006 LSE
      11:29:35 12124.0 52 AT 12124.0 12126.0 Sell
      		527,862 8005 LSE
      11:29:35 12124.0 28 AT 12124.0 12126.0 Sell
      		527,810 8004 LSE
      11:29:35 12124.0 68 AT 12124.0 12126.0 Sell
      		527,782 8003 LSE
      11:29:34 12124.0 38 AT 12124.0 12126.0 Sell
      		527,714 8002 LSE
      11:29:29 12126.0 27 O 12124.0 12126.0 Buy
      		527,676 8001 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      NASDAQ
      LSTR
      Landstar System
      LSE
      BASK
      Baskerville Capital
      Delayed Upgrade Clock