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
      18,525.20
      1.06%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      80.115
      -1.74%
      Bitcoin
      67,869.25
      3.16%
      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 5801 - 5751 (08:49-08:48)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      08:49:04 12266.0 1 AT 12266.0 12268.0 Sell
      		262,431 5801 LSE
      08:49:04 12266.0 85 AT 12266.0 12268.0 Sell
      		262,430 5800 LSE
      08:49:04 12266.0 86 AT 12266.0 12268.0 Sell
      		262,345 5799 LSE
      08:49:04 12266.0 86 AT 12266.0 12268.0 Sell
      		262,259 5798 LSE
      08:49:04 12266.0 81 AT 12266.0 12268.0 Sell
      		262,173 5797 LSE
      08:49:04 12266.0 50 AT 12266.0 12268.0 Sell
      		262,092 5796 LSE
      08:49:04 12266.0 86 AT 12266.0 12268.0 Sell
      		262,042 5795 LSE
      08:49:04 12266.0 12 O 12266.0 12268.0 Sell
      		261,956 5794 LSE
      08:49:00 12268.0 59 AT 12266.0 12268.0 Buy
      		261,944 5793 LSE
      08:49:00 12268.0 54 AT 12266.0 12268.0 Buy
      		261,885 5792 LSE
      08:49:00 12268.0 39 AT 12266.0 12268.0 Buy
      		261,831 5791 LSE
      08:49:00 12268.0 13 AT 12266.0 12268.0 Buy
      		261,792 5790 LSE
      08:49:00 12268.0 42 AT 12266.0 12268.0 Buy
      		261,779 5789 LSE
      08:48:46 12266.0 142 O 12266.0 12268.0 Sell
      		261,737 5788 LSE
      08:48:45 12266.0 109 O 12266.0 12268.0 Sell
      		261,595 5787 LSE
      08:48:45 12266.0 73 AT 12266.0 12268.0 Sell
      		261,486 5786 LSE
      08:48:45 12266.0 13 AT 12266.0 12268.0 Sell
      		261,413 5785 LSE
      08:48:45 12266.0 86 AT 12266.0 12268.0 Sell
      		261,400 5784 LSE
      08:48:45 12266.0 86 AT 12266.0 12268.0 Sell
      		261,314 5783 LSE
      08:48:45 12266.0 949 AT 12264.0 12268.0
      		261,228 5782 LSE
      08:48:45 12266.0 86 AT 12266.0 12268.0 Sell
      		260,279 5781 LSE
      08:48:45 12266.0 949 AT 12264.0 12268.0
      		260,193 5780 LSE
      08:48:45 12266.0 86 AT 12266.0 12268.0 Sell
      		259,244 5779 LSE
      08:48:45 12266.0 591 AT 12264.0 12268.0
      		259,158 5778 LSE
      08:48:45 12266.0 86 AT 12266.0 12268.0 Sell
      		258,567 5777 LSE
      08:48:45 12266.0 35 AT 12264.0 12268.0
      		258,481 5776 LSE
      08:48:45 12266.0 86 AT 12266.0 12268.0 Sell
      		258,446 5775 LSE
      08:48:44 12268.0 9 O 12266.0 12268.0 Buy
      		258,360 5774 LSE
      08:48:44 12266.0 86 AT 12266.0 12268.0 Sell
      		258,351 5773 LSE
      08:48:44 12266.0 86 AT 12266.0 12268.0 Sell
      		258,265 5772 LSE
      08:48:34 12266.0 100 O 12266.0 12268.0 Sell
      		258,179 5771 LSE
      08:48:26 12266.0 30 AT 12266.0 12270.0 Sell
      		258,079 5770 LSE
      08:48:26 12266.0 86 AT 12266.0 12270.0 Sell
      		258,049 5769 LSE
      08:48:13 12266.0 344 AT 12264.0 12268.0
      		257,963 5768 LSE
      08:48:13 12266.0 86 AT 12266.0 12268.0 Sell
      		257,619 5767 LSE
      08:48:13 12266.0 86 AT 12266.0 12268.0 Sell
      		257,533 5766 LSE
      08:48:13 12266.0 86 AT 12266.0 12268.0 Sell
      		257,447 5765 LSE
      08:48:13 12266.0 16 AT 12266.0 12268.0 Sell
      		257,361 5764 LSE
      08:48:13 12266.0 48 AT 12266.0 12268.0 Sell
      		257,345 5763 LSE
      08:48:13 12266.0 9 AT 12266.0 12268.0 Sell
      		257,297 5762 LSE
      08:48:13 12266.0 1 AT 12266.0 12268.0 Sell
      		257,288 5761 LSE
      08:48:13 12266.0 1 AT 12266.0 12268.0 Sell
      		257,287 5760 LSE
      08:48:13 12266.0 11 AT 12266.0 12268.0 Sell
      		257,286 5759 LSE
      08:48:13 12266.0 86 AT 12266.0 12268.0 Sell
      		257,275 5758 LSE
      08:48:13 12266.0 50 AT 12264.0 12270.0 Sell
      		257,189 5757 LSE
      08:48:13 12266.0 86 AT 12266.0 12270.0 Sell
      		257,139 5756 LSE
      08:48:13 12266.0 50 AT 12264.0 12270.0 Sell
      		257,053 5755 LSE
      08:48:13 12266.0 86 AT 12266.0 12270.0 Sell
      		257,003 5754 LSE
      08:48:13 12266.0 16 AT 12266.0 12270.0 Sell
      		256,917 5753 LSE
      08:48:13 12266.0 34 AT 12266.0 12270.0 Sell
      		256,901 5752 LSE
      08:48:13 12266.0 86 AT 12266.0 12270.0 Sell
      		256,867 5751 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      UC5F25
      Unicredit Bank
      TSX
      SZLS.WT
      StageZero Life Sciences
      TSX
      5022
      Revo
      LSE
      IOF
      Iofina
      Delayed Upgrade Clock