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 charts Register for streaming realtime charts, analysis tools, and prices.
      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
      Trade 5051 - 5001 (09:31-09:30)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      09:31:00 12308.0 73 AT 12306.0 12308.0 Buy
      		214,184 5051 LSE
      09:31:00 12308.0 9 AT 12306.0 12308.0 Buy
      		214,111 5050 LSE
      09:31:00 12308.0 44 AT 12304.0 12308.0 Buy
      		214,102 5049 LSE
      09:31:00 12308.0 72 AT 12304.0 12308.0 Buy
      		214,058 5048 LSE
      09:31:00 12308.0 27 AT 12304.0 12308.0 Buy
      		213,986 5047 LSE
      09:31:00 12308.0 31 AT 12304.0 12308.0 Buy
      		213,959 5046 LSE
      09:31:00 12308.0 57 AT 12304.0 12308.0 Buy
      		213,928 5045 LSE
      09:31:00 12306.0 56 AT 12304.0 12306.0 Buy
      		213,871 5044 LSE
      09:31:00 12306.0 113 AT 12302.0 12306.0 Buy
      		213,815 5043 LSE
      09:31:00 12306.0 71 AT 12302.0 12306.0 Buy
      		213,702 5042 LSE
      09:31:00 12306.0 73 AT 12302.0 12306.0 Buy
      		213,631 5041 LSE
      09:31:00 12304.0 47 AT 12302.0 12304.0 Buy
      		213,558 5040 LSE
      09:31:00 12302.0 3 AT 12300.0 12302.0 Buy
      		213,511 5039 LSE
      09:31:00 12302.0 43 AT 12300.0 12302.0 Buy
      		213,508 5038 LSE
      09:31:00 12302.0 81 AT 12300.0 12302.0 Buy
      		213,465 5037 LSE
      09:31:00 12302.0 66 AT 12300.0 12302.0 Buy
      		213,384 5036 LSE
      09:31:00 12300.0 23 AT 12298.0 12300.0 Buy
      		213,318 5035 LSE
      09:31:00 12300.0 19 AT 12298.0 12300.0 Buy
      		213,295 5034 LSE
      09:30:53 12300.0 13 AT 12300.0 12302.0 Sell
      		213,276 5033 LSE
      09:30:53 12300.0 28 AT 12300.0 12302.0 Sell
      		213,263 5032 LSE
      09:30:53 12300.0 35 AT 12300.0 12302.0 Sell
      		213,235 5031 LSE
      09:30:53 12300.0 3 AT 12300.0 12304.0 Sell
      		213,200 5030 LSE
      09:30:53 12300.0 59 AT 12300.0 12304.0 Sell
      		213,197 5029 LSE
      09:30:52 12302.0 12 AT 12302.0 12306.0 Sell
      		213,138 5028 LSE
      09:30:51 12304.0 36 O 12302.0 12306.0
      		213,126 5027 LSE
      09:30:51 12302.0 9 AT 12302.0 12306.0 Sell
      		213,090 5026 LSE
      09:30:51 12302.0 12 AT 12302.0 12306.0 Sell
      		213,081 5025 LSE
      09:30:51 12304.0 12 AT 12304.0 12306.0 Sell
      		213,069 5024 LSE
      09:30:51 12302.0 12 AT 12302.0 12306.0 Sell
      		213,057 5023 LSE
      09:30:51 12302.0 15 AT 12302.0 12306.0 Sell
      		213,045 5022 LSE
      09:30:51 12304.0 100 AT 12304.0 12308.0 Sell
      		213,030 5021 LSE
      09:30:51 12304.0 75 AT 12304.0 12308.0 Sell
      		212,930 5020 LSE
      09:30:51 12304.0 24 AT 12304.0 12308.0 Sell
      		212,855 5019 LSE
      09:30:51 12304.0 12 AT 12304.0 12308.0 Sell
      		212,831 5018 LSE
      09:30:50 12306.0 12 AT 12306.0 12308.0 Sell
      		212,819 5017 LSE
      09:30:50 12308.0 16 AT 12304.0 12308.0 Buy
      		212,807 5016 LSE
      09:30:50 12306.0 52 AT 12304.0 12306.0 Buy
      		212,791 5015 LSE
      09:30:50 12306.0 26 AT 12304.0 12306.0 Buy
      		212,739 5014 LSE
      09:30:50 12304.0 150 AT 12302.0 12304.0 Buy
      		212,713 5013 LSE
      09:30:49 12304.0 1 AT 12304.0 12308.0 Sell
      		212,563 5012 LSE
      09:30:49 12304.0 72 AT 12304.0 12308.0 Sell
      		212,562 5011 LSE
      09:30:49 12304.0 11 AT 12304.0 12308.0 Sell
      		212,490 5010 LSE
      09:30:49 12304.0 24 AT 12304.0 12308.0 Sell
      		212,479 5009 LSE
      09:30:49 12306.0 73 AT 12306.0 12310.0 Sell
      		212,455 5008 LSE
      09:30:49 12306.0 11 AT 12306.0 12310.0 Sell
      		212,382 5007 LSE
      09:30:48 12308.0 11 AT 12308.0 12312.0 Sell
      		212,371 5006 LSE
      09:30:48 12310.0 10 AT 12308.0 12310.0 Buy
      		212,360 5005 LSE
      09:30:48 12308.0 76 AT 12308.0 12312.0 Sell
      		212,350 5004 LSE
      09:30:48 12308.0 73 AT 12308.0 12312.0 Sell
      		212,274 5003 LSE
      09:30:48 12308.0 11 AT 12308.0 12312.0 Sell
      		212,201 5002 LSE
      09:30:48 12310.0 11 AT 12310.0 12312.0 Sell
      		212,190 5001 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      NASDAQ
      LOVE
      Lovesac
      USOTC
      SGDH
      SGD (PK)
      KOSDAQ
      086520
      Ecopro
      BOV
      MRSA5BF
      Mrs Logistica PNA
      TSX
      TWM.WT
      Tidewater Midstream and ...
      Delayed Upgrade Clock