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
      67,983.36
      3.33%
      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
      Last trades on 07/22/2024
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      12:52:02 12260.0 31 O 12256.0 12260.0 Buy
      		1,924,876 8089 LSE
      12:52:02 12260.0 2846 O 12256.0 12260.0 Buy
      		1,924,845 8088 LSE
      12:52:02 12260.0 3425 O 12256.0 12260.0 Buy
      		1,921,999 8087 LSE
      12:52:02 12260.0 957 O 12256.0 12260.0 Buy
      		1,918,574 8086 LSE
      12:52:02 12260.0 14266 O 12256.0 12260.0 Buy
      		1,917,617 8085 LSE
      12:52:01 12260.0 1257 O 12256.0 12260.0 Buy
      		1,903,351 8084 LSE
      12:47:49 12260.0 61549 O 12256.0 12260.0 Buy
      		1,902,094 8083 LSE
      12:47:49 12260.0 677 O 12256.0 12260.0 Buy
      		1,840,545 8082 LSE
      11:54:24 12260.0 30 O 12256.0 12260.0 Buy
      		1,839,868 8081 LSE
      11:52:39 12260.0 16480 O 12256.0 12260.0 Buy
      		1,839,838 8080 LSE
      11:52:38 12260.0 2535 O 12256.0 12260.0 Buy
      		1,823,358 8079 LSE
      11:52:37 12260.0 62521 O 12256.0 12260.0 Buy
      		1,820,823 8078 LSE
      11:51:23 12260.0 62226 O 12256.0 12260.0 Buy
      		1,758,302 8077 LSE
      11:47:01 12290.371 271 O 12256.0 12260.0 Buy
      		1,696,076 8076 LSE
      11:35:27 12260.0 600 AT 12256.0 12260.0 Buy
      		1,695,805 8075 LSE
      11:35:25 12260.0 399 O 12256.0 12260.0 Buy
      		1,695,205 8074 LSE
      11:35:25 12260.0 8377 O 12256.0 12260.0 Buy
      		1,694,806 8073 LSE
      11:35:25 12260.0 207 O 12256.0 12260.0 Buy
      		1,686,429 8072 LSE
      11:35:25 12260.0 1319281 UT 12256.0 12260.0 Buy
      		1,686,222 8071 LSE
      11:29:59 12258.0 31 AT 12254.0 12258.0 Buy
      		366,941 8070 LSE
      11:29:59 12258.0 80 AT 12254.0 12258.0 Buy
      		366,910 8069 LSE
      11:29:59 12258.0 1 AT 12254.0 12258.0 Buy
      		366,830 8068 LSE
      11:29:59 12258.0 14 AT 12254.0 12258.0 Buy
      		366,829 8067 LSE
      11:29:59 12258.0 200 AT 12254.0 12258.0 Buy
      		366,815 8066 LSE
      11:29:59 12258.0 118 AT 12254.0 12258.0 Buy
      		366,615 8065 LSE
      11:29:55 12254.0 2 AT 12254.0 12258.0 Sell
      		366,497 8064 LSE
      11:29:55 12258.0 4 AT 12254.0 12258.0 Buy
      		366,495 8063 LSE
      11:29:55 12258.0 48 AT 12254.0 12258.0 Buy
      		366,491 8062 LSE
      11:29:55 12258.0 28 AT 12254.0 12258.0 Buy
      		366,443 8061 LSE
      11:29:55 12258.0 20 AT 12254.0 12258.0 Buy
      		366,415 8060 LSE
      11:29:45 12256.0 181 O 12254.0 12258.0
      		366,395 8059 LSE
      11:29:45 12256.0 173 O 12254.0 12258.0
      		366,214 8058 LSE
      11:29:44 12256.0 19 AT 12256.0 12258.0 Sell
      		366,041 8057 LSE
      11:29:41 12256.0 31 AT 12256.0 12258.0 Sell
      		366,022 8056 LSE
      11:29:41 12256.0 28 AT 12256.0 12258.0 Sell
      		365,991 8055 LSE
      11:29:41 12256.0 83 O 12256.0 12258.0 Sell
      		365,963 8054 LSE
      11:29:40 12254.0 20 AT 12254.0 12258.0 Sell
      		365,880 8053 LSE
      11:29:40 12254.0 8 AT 12254.0 12258.0 Sell
      		365,860 8052 LSE
      11:29:40 12254.0 37 AT 12254.0 12258.0 Sell
      		365,852 8051 LSE
      11:29:40 12254.0 98 AT 12252.0 12254.0 Buy
      		365,815 8050 LSE
      11:29:40 12254.0 14 AT 12252.0 12254.0 Buy
      		365,717 8049 LSE
      11:29:40 12254.0 14 AT 12252.0 12254.0 Buy
      		365,703 8048 LSE
      11:29:40 12254.0 19 AT 12254.0 12258.0 Sell
      		365,689 8047 LSE
      11:29:40 12254.0 57 AT 12254.0 12258.0 Sell
      		365,670 8046 LSE
      11:29:40 12254.0 73 AT 12254.0 12258.0 Sell
      		365,613 8045 LSE
      11:29:40 12254.0 29 AT 12254.0 12258.0 Sell
      		365,540 8044 LSE
      11:29:40 12254.0 28 AT 12254.0 12258.0 Sell
      		365,511 8043 LSE
      11:29:40 12256.0 200 AT 12256.0 12258.0 Sell
      		365,483 8042 LSE
      11:29:40 12256.0 36 AT 12256.0 12258.0 Sell
      		365,283 8041 LSE
      11:29:40 12256.0 14 AT 12256.0 12258.0 Sell
      		365,247 8040 LSE
      11:29:40 12256.0 12 AT 12256.0 12258.0 Sell
      		365,233 8039 LSE
      11:29:40 12256.0 77 AT 12256.0 12258.0 Sell
      		365,221 8038 LSE
      11:29:40 12256.0 58 AT 12256.0 12258.0 Sell
      		365,144 8037 LSE
      11:29:40 12256.0 73 AT 12256.0 12258.0 Sell
      		365,086 8036 LSE
      11:29:40 12262.0 112 O 12256.0 12260.0 Buy
      		365,013 8035 LSE
      11:29:40 12258.0 36 AT 12258.0 12262.0 Sell
      		364,901 8034 LSE
      11:29:40 12258.0 59 AT 12258.0 12262.0 Sell
      		364,865 8033 LSE
      11:29:40 12258.0 29 AT 12258.0 12262.0 Sell
      		364,806 8032 LSE
      11:29:40 12258.0 13 AT 12258.0 12262.0 Sell
      		364,777 8031 LSE
      11:29:40 12258.0 73 AT 12258.0 12262.0 Sell
      		364,764 8030 LSE
      11:29:39 12260.0 13 AT 12260.0 12262.0 Sell
      		364,691 8029 LSE
      11:29:39 12260.0 79 AT 12256.0 12260.0 Buy
      		364,678 8028 LSE
      11:29:39 12260.0 36 AT 12256.0 12260.0 Buy
      		364,599 8027 LSE
      11:29:39 12260.0 13 AT 12256.0 12260.0 Buy
      		364,563 8026 LSE
      11:29:39 12260.0 73 AT 12256.0 12260.0 Buy
      		364,550 8025 LSE
      11:29:39 12260.0 59 AT 12256.0 12260.0 Buy
      		364,477 8024 LSE
      11:29:39 12260.0 28 AT 12256.0 12260.0 Buy
      		364,418 8023 LSE
      11:29:32 12262.0 78 AT 12258.0 12262.0 Buy
      		364,390 8022 LSE
      11:29:32 12262.0 307 AT 12258.0 12262.0 Buy
      		364,312 8021 LSE
      11:29:32 12262.0 100 AT 12258.0 12262.0 Buy
      		364,005 8020 LSE
      11:29:32 12262.0 58 AT 12258.0 12262.0 Buy
      		363,905 8019 LSE
      11:29:32 12262.0 100 AT 12258.0 12262.0 Buy
      		363,847 8018 LSE
      11:29:32 12262.0 27 AT 12258.0 12262.0 Buy
      		363,747 8017 LSE
      11:29:32 12262.0 73 AT 12258.0 12262.0 Buy
      		363,720 8016 LSE
      11:29:32 12260.0 23 AT 12258.0 12260.0 Buy
      		363,647 8015 LSE
      11:29:32 12260.0 59 AT 12258.0 12260.0 Buy
      		363,624 8014 LSE
      11:29:32 12260.0 2 AT 12260.0 12262.0 Sell
      		363,565 8013 LSE
      11:29:32 12260.0 1 AT 12260.0 12262.0 Sell
      		363,563 8012 LSE
      11:29:29 12260.0 58 AT 12258.0 12260.0 Buy
      		363,562 8011 LSE
      11:29:29 12260.0 215 AT 12258.0 12260.0 Buy
      		363,504 8010 LSE
      11:29:29 12260.0 26 AT 12258.0 12260.0 Buy
      		363,289 8009 LSE
      11:29:28 12258.0 9 AT 12256.0 12258.0 Buy
      		363,263 8008 LSE
      11:29:27 12260.0 1 AT 12256.0 12260.0 Buy
      		363,254 8007 LSE
      11:29:27 12258.0 73 AT 12258.0 12260.0 Sell
      		363,253 8006 LSE
      11:29:27 12258.0 1 AT 12258.0 12260.0 Sell
      		363,180 8005 LSE
      11:29:27 12258.0 1 AT 12258.0 12260.0 Sell
      		363,179 8004 LSE
      11:29:27 12258.0 73 AT 12258.0 12260.0 Sell
      		363,178 8003 LSE
      11:29:26 12258.0 200 AT 12256.0 12258.0 Buy
      		363,105 8002 LSE
      11:29:25 12258.0 200 AT 12256.0 12258.0 Buy
      		362,905 8001 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock