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
      67,897.75
      3.21%
      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
      Trade 1651 - 1601 (05:28-05:25)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      05:28:45 12256.0 66 AT 12254.0 12256.0 Buy
      		75,742 1651 LSE
      05:28:45 12256.0 15 AT 12254.0 12256.0 Buy
      		75,676 1650 LSE
      05:28:45 12254.0 19 AT 12254.0 12256.0 Sell
      		75,661 1649 LSE
      05:28:42 12254.0 19 AT 12254.0 12256.0 Sell
      		75,642 1648 LSE
      05:28:42 12254.0 42 AT 12252.0 12254.0 Buy
      		75,623 1647 LSE
      05:28:42 12254.0 19 AT 12254.0 12256.0 Sell
      		75,581 1646 LSE
      05:28:42 12254.0 23 AT 12254.0 12256.0 Sell
      		75,562 1645 LSE
      05:28:40 12254.0 19 AT 12254.0 12256.0 Sell
      		75,539 1644 LSE
      05:28:40 12254.0 19 AT 12254.0 12256.0 Sell
      		75,520 1643 LSE
      05:28:38 12250.0 21 AT 12250.0 12256.0 Sell
      		75,501 1642 LSE
      05:28:38 12252.0 68 AT 12252.0 12256.0 Sell
      		75,480 1641 LSE
      05:28:38 12252.0 19 AT 12252.0 12256.0 Sell
      		75,412 1640 LSE
      05:28:38 12252.0 55 AT 12252.0 12256.0 Sell
      		75,393 1639 LSE
      05:28:38 12252.0 31 AT 12252.0 12256.0 Sell
      		75,338 1638 LSE
      05:28:38 12252.0 66 AT 12252.0 12256.0 Sell
      		75,307 1637 LSE
      05:28:38 12252.0 8 AT 12252.0 12256.0 Sell
      		75,241 1636 LSE
      05:28:38 12254.0 19 AT 12254.0 12256.0 Sell
      		75,233 1635 LSE
      05:28:38 12254.0 19 AT 12254.0 12256.0 Sell
      		75,214 1634 LSE
      05:28:36 12254.04 1100 O 12252.0 12256.0 Buy
      		75,195 1633 LSE
      05:28:36 12254.0 26 AT 12254.0 12258.0 Sell
      		74,095 1632 LSE
      05:28:36 12254.0 9 AT 12254.0 12258.0 Sell
      		74,069 1631 LSE
      05:28:36 12254.0 29 AT 12254.0 12258.0 Sell
      		74,060 1630 LSE
      05:28:36 12254.0 16 AT 12254.0 12258.0 Sell
      		74,031 1629 LSE
      05:28:35 12258.0 132 O 12254.0 12258.0 Buy
      		74,015 1628 LSE
      05:28:05 12256.0 17 AT 12256.0 12258.0 Sell
      		73,883 1627 LSE
      05:28:03 12256.0 5 AT 12256.0 12258.0 Sell
      		73,866 1626 LSE
      05:28:00 12256.0 70 AT 12254.0 12256.0 Buy
      		73,861 1625 LSE
      05:28:00 12256.0 193 AT 12254.0 12256.0 Buy
      		73,791 1624 LSE
      05:28:00 12256.0 87 AT 12254.0 12256.0 Buy
      		73,598 1623 LSE
      05:27:27 12254.503 12 O 12254.0 12256.0 Sell
      		73,511 1622 LSE
      05:27:00 12254.0 4 AT 12252.0 12254.0 Buy
      		73,499 1621 LSE
      05:27:00 12254.0 23 AT 12252.0 12254.0 Buy
      		73,495 1620 LSE
      05:27:00 12254.0 14 AT 12254.0 12256.0 Sell
      		73,472 1619 LSE
      05:26:37 12254.0 9 AT 12252.0 12254.0 Buy
      		73,458 1618 LSE
      05:26:36 12252.0 20 AT 12252.0 12254.0 Sell
      		73,449 1617 LSE
      05:26:36 12252.0 15 AT 12252.0 12254.0 Sell
      		73,429 1616 LSE
      05:26:36 12252.0 31 AT 12252.0 12254.0 Sell
      		73,414 1615 LSE
      05:26:34 12254.0 208 O 12252.0 12254.0 Buy
      		73,383 1614 LSE
      05:26:34 12254.0 14 AT 12254.0 12256.0 Sell
      		73,175 1613 LSE
      05:26:34 12254.0 45 AT 12254.0 12256.0 Sell
      		73,161 1612 LSE
      05:26:34 12254.0 35 AT 12254.0 12258.0 Sell
      		73,116 1611 LSE
      05:26:34 12254.0 24 AT 12254.0 12258.0 Sell
      		73,081 1610 LSE
      05:26:34 12254.0 24 AT 12254.0 12258.0 Sell
      		73,057 1609 LSE
      05:26:31 12256.0 39 AT 12254.0 12256.0 Buy
      		73,033 1608 LSE
      05:26:31 12256.0 37 AT 12254.0 12256.0 Buy
      		72,994 1607 LSE
      05:26:31 12256.0 10 AT 12254.0 12256.0 Buy
      		72,957 1606 LSE
      05:26:31 12256.0 66 AT 12254.0 12256.0 Buy
      		72,947 1605 LSE
      05:26:26 12256.0 52 AT 12256.0 12258.0 Sell
      		72,881 1604 LSE
      05:25:30 12258.0 39 AT 12256.0 12258.0 Buy
      		72,829 1603 LSE
      05:25:30 12258.0 25 AT 12256.0 12258.0 Buy
      		72,790 1602 LSE
      05:25:28 12256.0 15 AT 12256.0 12258.0 Sell
      		72,765 1601 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      TSX
      GWO.PR.N
      Great West Lifeco
      NYSE
      DEL
      Deltic Timber
      Delayed Upgrade Clock