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
      18,517.60
      1.02%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      79.745
      -2.20%
      Bitcoin
      68,019.50
      3.39%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      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 2051 - 2001 (05:57-05:54)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      05:57:39 12288.0 28 AT 12284.0 12288.0 Buy
      		88,078 2051 LSE
      05:57:39 12286.0 15 AT 12286.0 12288.0 Sell
      		88,050 2050 LSE
      05:57:39 12286.0 154 AT 12282.0 12286.0 Buy
      		88,035 2049 LSE
      05:57:39 12286.0 81 AT 12282.0 12286.0 Buy
      		87,881 2048 LSE
      05:57:39 12286.0 30 AT 12282.0 12286.0 Buy
      		87,800 2047 LSE
      05:57:39 12286.0 47 AT 12282.0 12286.0 Buy
      		87,770 2046 LSE
      05:57:39 12286.0 33 AT 12282.0 12286.0 Buy
      		87,723 2045 LSE
      05:57:39 12286.0 50 AT 12282.0 12286.0 Buy
      		87,690 2044 LSE
      05:57:39 12286.0 38 AT 12282.0 12286.0 Buy
      		87,640 2043 LSE
      05:57:39 12286.0 55 AT 12282.0 12286.0 Buy
      		87,602 2042 LSE
      05:57:39 12286.0 29 AT 12282.0 12286.0 Buy
      		87,547 2041 LSE
      05:57:39 12286.0 40 AT 12282.0 12286.0 Buy
      		87,518 2040 LSE
      05:57:39 12284.0 47 AT 12282.0 12284.0 Buy
      		87,478 2039 LSE
      05:57:26 12280.704 25 O 12282.0 12286.0 Sell
      		87,431 2038 LSE
      05:57:16 12282.0 16 AT 12280.0 12282.0 Buy
      		87,406 2037 LSE
      05:57:16 12282.0 81 AT 12280.0 12282.0 Buy
      		87,390 2036 LSE
      05:57:15 12280.0 11 AT 12278.0 12280.0 Buy
      		87,309 2035 LSE
      05:57:15 12280.0 5 AT 12280.0 12282.0 Sell
      		87,298 2034 LSE
      05:57:15 12280.0 2 AT 12280.0 12282.0 Sell
      		87,293 2033 LSE
      05:57:15 12280.0 3 AT 12280.0 12282.0 Sell
      		87,291 2032 LSE
      05:57:10 12280.0 30 AT 12280.0 12282.0 Sell
      		87,288 2031 LSE
      05:57:10 12280.0 15 AT 12280.0 12282.0 Sell
      		87,258 2030 LSE
      05:56:33 12282.0 15 AT 12282.0 12284.0 Sell
      		87,243 2029 LSE
      05:56:19 12278.0 31 AT 12276.0 12278.0 Buy
      		87,228 2028 LSE
      05:56:19 12278.0 13 AT 12276.0 12278.0 Buy
      		87,197 2027 LSE
      05:56:19 12278.0 56 AT 12276.0 12278.0 Buy
      		87,184 2026 LSE
      05:55:50 12276.0 22 AT 12276.0 12278.0 Sell
      		87,128 2025 LSE
      05:55:50 12276.0 13 AT 12276.0 12278.0 Sell
      		87,106 2024 LSE
      05:55:24 12278.0 14 AT 12278.0 12280.0 Sell
      		87,093 2023 LSE
      05:55:12 12278.0 13 AT 12278.0 12280.0 Sell
      		87,079 2022 LSE
      05:55:12 12278.0 45 AT 12276.0 12278.0 Buy
      		87,066 2021 LSE
      05:55:12 12276.0 50 AT 12276.0 12280.0 Sell
      		87,021 2020 LSE
      05:55:12 12276.0 52 AT 12276.0 12280.0 Sell
      		86,971 2019 LSE
      05:55:12 12276.0 13 AT 12276.0 12280.0 Sell
      		86,919 2018 LSE
      05:55:12 12276.0 29 AT 12276.0 12280.0 Sell
      		86,906 2017 LSE
      05:55:12 12276.0 16 AT 12276.0 12280.0 Sell
      		86,877 2016 LSE
      05:55:12 12278.0 13 AT 12278.0 12280.0 Sell
      		86,861 2015 LSE
      05:55:10 12278.92 75 O 12278.0 12282.0 Sell
      		86,848 2014 LSE
      05:55:04 12283.08 8 O 12278.0 12282.0 Buy
      		86,773 2013 LSE
      05:55:01 12278.0 9 AT 12278.0 12280.0 Sell
      		86,765 2012 LSE
      05:55:01 12278.0 13 AT 12278.0 12280.0 Sell
      		86,756 2011 LSE
      05:55:00 12278.0 13 AT 12278.0 12282.0 Sell
      		86,743 2010 LSE
      05:55:00 12278.0 50 AT 12278.0 12282.0 Sell
      		86,730 2009 LSE
      05:54:54 12280.0 12 AT 12280.0 12284.0 Sell
      		86,680 2008 LSE
      05:54:43 12282.0 12 AT 12282.0 12284.0 Sell
      		86,668 2007 LSE
      05:54:43 12280.0 51 AT 12280.0 12284.0 Sell
      		86,656 2006 LSE
      05:54:43 12280.0 50 AT 12280.0 12284.0 Sell
      		86,605 2005 LSE
      05:54:43 12280.0 12 AT 12280.0 12284.0 Sell
      		86,555 2004 LSE
      05:54:43 12280.0 24 AT 12280.0 12284.0 Sell
      		86,543 2003 LSE
      05:54:43 12280.0 32 AT 12280.0 12284.0 Sell
      		86,519 2002 LSE
      05:54:43 12280.0 53 AT 12280.0 12284.0 Sell
      		86,487 2001 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      LSE
      METE
      Frk Ai Meta Etf
      TSX
      6525
      Kokusai Electric
      Delayed Upgrade Clock