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
      18,514.40
      1.00%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      80.115
      -1.74%
      Bitcoin
      67,793.31
      3.03%
      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 6051 - 6001 (08:53-08:52)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      08:53:45 12264.0 2 AT 12260.0 12264.0 Buy
      		273,755 6051 LSE
      08:53:45 12264.0 36 AT 12260.0 12264.0 Buy
      		273,753 6050 LSE
      08:53:45 12264.0 58 AT 12260.0 12264.0 Buy
      		273,717 6049 LSE
      08:53:44 12260.0 31 AT 12256.0 12260.0 Buy
      		273,659 6048 LSE
      08:53:44 12260.0 58 AT 12256.0 12260.0 Buy
      		273,628 6047 LSE
      08:53:44 12260.0 90 AT 12256.0 12260.0 Buy
      		273,570 6046 LSE
      08:53:44 12260.0 23 AT 12256.0 12260.0 Buy
      		273,480 6045 LSE
      08:53:38 12258.0 48 O 12256.0 12260.0
      		273,457 6044 LSE
      08:53:38 12256.0 15 AT 12256.0 12260.0 Sell
      		273,409 6043 LSE
      08:53:38 12256.0 21 AT 12256.0 12260.0 Sell
      		273,394 6042 LSE
      08:53:38 12256.0 20 AT 12256.0 12260.0 Sell
      		273,373 6041 LSE
      08:53:38 12256.0 62 AT 12256.0 12260.0 Sell
      		273,353 6040 LSE
      08:53:38 12256.0 67 AT 12256.0 12260.0 Sell
      		273,291 6039 LSE
      08:53:36 12258.0 15 AT 12258.0 12262.0 Sell
      		273,224 6038 LSE
      08:53:36 12258.0 22 AT 12258.0 12262.0 Sell
      		273,209 6037 LSE
      08:53:36 12258.0 23 AT 12258.0 12262.0 Sell
      		273,187 6036 LSE
      08:53:36 12258.0 60 AT 12258.0 12262.0 Sell
      		273,164 6035 LSE
      08:53:35 12260.0 15 AT 12260.0 12264.0 Sell
      		273,104 6034 LSE
      08:53:35 12260.0 31 AT 12260.0 12264.0 Sell
      		273,089 6033 LSE
      08:53:35 12260.0 63 AT 12260.0 12264.0 Sell
      		273,058 6032 LSE
      08:53:35 12260.0 22 AT 12260.0 12264.0 Sell
      		272,995 6031 LSE
      08:53:35 12260.0 22 AT 12260.0 12264.0 Sell
      		272,973 6030 LSE
      08:53:25 12262.0 42 AT 12262.0 12266.0 Sell
      		272,951 6029 LSE
      08:53:25 12262.0 22 AT 12262.0 12266.0 Sell
      		272,909 6028 LSE
      08:53:25 12262.0 19 AT 12262.0 12266.0 Sell
      		272,887 6027 LSE
      08:53:25 12262.0 31 AT 12262.0 12266.0 Sell
      		272,868 6026 LSE
      08:53:25 12264.0 82 AT 12264.0 12268.0 Sell
      		272,837 6025 LSE
      08:53:17 12266.0 20 AT 12266.0 12268.0 Sell
      		272,755 6024 LSE
      08:53:17 12266.0 7 AT 12266.0 12268.0 Sell
      		272,735 6023 LSE
      08:53:17 12266.0 14 AT 12266.0 12270.0 Sell
      		272,728 6022 LSE
      08:53:17 12266.0 19 AT 12266.0 12270.0 Sell
      		272,714 6021 LSE
      08:53:17 12266.0 67 AT 12266.0 12270.0 Sell
      		272,695 6020 LSE
      08:53:17 12268.46 250 O 12266.0 12268.0 Buy
      		272,628 6019 LSE
      08:53:16 12268.0 20 O 12266.0 12268.0 Buy
      		272,378 6018 LSE
      08:53:16 12268.0 186 O 12266.0 12268.0 Buy
      		272,358 6017 LSE
      08:53:16 12268.0 45 AT 12266.0 12268.0 Buy
      		272,172 6016 LSE
      08:53:16 12266.0 31 AT 12266.0 12270.0 Sell
      		272,127 6015 LSE
      08:53:16 12266.0 20 AT 12266.0 12270.0 Sell
      		272,096 6014 LSE
      08:53:16 12266.0 20 AT 12266.0 12270.0 Sell
      		272,076 6013 LSE
      08:53:16 12268.0 100 AT 12268.0 12270.0 Sell
      		272,056 6012 LSE
      08:52:53 12268.462 44 O 12268.0 12270.0 Sell
      		271,956 6011 LSE
      08:52:45 12268.0 16 AT 12268.0 12270.0 Sell
      		271,912 6010 LSE
      08:52:45 12268.0 9 AT 12268.0 12270.0 Sell
      		271,896 6009 LSE
      08:52:44 12268.0 8 AT 12268.0 12270.0 Sell
      		271,887 6008 LSE
      08:52:44 12268.0 16 AT 12268.0 12270.0 Sell
      		271,879 6007 LSE
      08:52:44 12268.0 24 AT 12268.0 12270.0 Sell
      		271,863 6006 LSE
      08:52:44 12268.0 24 AT 12268.0 12270.0 Sell
      		271,839 6005 LSE
      08:52:44 12268.0 31 AT 12264.0 12268.0 Buy
      		271,815 6004 LSE
      08:52:44 12268.0 35 AT 12264.0 12268.0 Buy
      		271,784 6003 LSE
      08:52:44 12268.0 60 AT 12264.0 12268.0 Buy
      		271,749 6002 LSE
      08:52:22 12268.0 43 AT 12268.0 12270.0 Sell
      		271,689 6001 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      UC5F25
      Unicredit Bank
      BIT
      P1Z299
      NLBNPIT1Z299 20991231 0....
      NYSE
      IM
      Ingram Micro A
      Delayed Upgrade Clock