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
      18,519.20
      1.03%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      80.075
      -1.79%
      Bitcoin
      67,806.11
      3.07%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      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 8101 - 8051 (09:44-09:42)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      09:44:01 12170.0 17 AT 12168.0 12170.0 Buy
      		374,755 8101 LSE
      09:44:01 12170.0 17 AT 12168.0 12170.0 Buy
      		374,738 8100 LSE
      09:44:01 12168.0 17 AT 12166.0 12168.0 Buy
      		374,721 8099 LSE
      09:44:01 12168.0 31 AT 12164.0 12168.0 Buy
      		374,704 8098 LSE
      09:44:01 12168.0 74 AT 12164.0 12168.0 Buy
      		374,673 8097 LSE
      09:44:01 12168.0 16 AT 12164.0 12168.0 Buy
      		374,599 8096 LSE
      09:44:00 12166.0 17 AT 12164.0 12166.0 Buy
      		374,583 8095 LSE
      09:43:59 12166.0 100 AT 12164.0 12166.0 Buy
      		374,566 8094 LSE
      09:43:59 12166.0 16 AT 12164.0 12166.0 Buy
      		374,466 8093 LSE
      09:43:59 12166.0 16 AT 12164.0 12166.0 Buy
      		374,450 8092 LSE
      09:43:57 12166.0 15 AT 12164.0 12166.0 Buy
      		374,434 8091 LSE
      09:43:55 12166.0 3 AT 12164.0 12166.0 Buy
      		374,419 8090 LSE
      09:43:55 12166.0 15 AT 12164.0 12166.0 Buy
      		374,416 8089 LSE
      09:43:55 12166.0 16 AT 12164.0 12166.0 Buy
      		374,401 8088 LSE
      09:43:50 12166.0 16 AT 12164.0 12166.0 Buy
      		374,385 8087 LSE
      09:43:50 12166.0 12 AT 12164.0 12166.0 Buy
      		374,369 8086 LSE
      09:43:50 12166.0 4 AT 12164.0 12166.0 Buy
      		374,357 8085 LSE
      09:43:50 12166.0 16 AT 12164.0 12166.0 Buy
      		374,353 8084 LSE
      09:43:50 12166.0 16 AT 12164.0 12166.0 Buy
      		374,337 8083 LSE
      09:43:50 12166.0 73 AT 12162.0 12166.0 Buy
      		374,321 8082 LSE
      09:43:50 12166.0 13 AT 12162.0 12166.0 Buy
      		374,248 8081 LSE
      09:43:49 12164.0 16 AT 12162.0 12164.0 Buy
      		374,235 8080 LSE
      09:43:48 12164.0 15 AT 12162.0 12164.0 Buy
      		374,219 8079 LSE
      09:43:42 12164.0 13 AT 12162.0 12164.0 Buy
      		374,204 8078 LSE
      09:43:42 12164.0 14 AT 12162.0 12164.0 Buy
      		374,191 8077 LSE
      09:43:42 12164.0 13 AT 12162.0 12164.0 Buy
      		374,177 8076 LSE
      09:43:38 12164.0 43 AT 12162.0 12164.0 Buy
      		374,164 8075 LSE
      09:43:38 12164.0 13 AT 12162.0 12164.0 Buy
      		374,121 8074 LSE
      09:43:35 12163.005 25 O 12162.0 12164.0 Buy
      		374,108 8073 LSE
      09:43:35 12164.0 13 AT 12162.0 12164.0 Buy
      		374,083 8072 LSE
      09:43:35 12164.0 12 AT 12162.0 12164.0 Buy
      		374,070 8071 LSE
      09:43:29 12162.0 14 AT 12160.0 12162.0 Buy
      		374,058 8070 LSE
      09:43:28 12162.0 14 AT 12160.0 12162.0 Buy
      		374,044 8069 LSE
      09:43:28 12162.0 14 AT 12160.0 12162.0 Buy
      		374,030 8068 LSE
      09:43:25 12162.0 14 AT 12160.0 12162.0 Buy
      		374,016 8067 LSE
      09:43:23 12162.0 3 AT 12160.0 12162.0 Buy
      		374,002 8066 LSE
      09:43:23 12162.0 13 AT 12160.0 12162.0 Buy
      		373,999 8065 LSE
      09:43:14 12162.0 33 AT 12160.0 12162.0 Buy
      		373,986 8064 LSE
      09:43:14 12162.0 12 AT 12160.0 12162.0 Buy
      		373,953 8063 LSE
      09:43:14 12162.0 42 AT 12158.0 12162.0 Buy
      		373,941 8062 LSE
      09:43:14 12162.0 200 AT 12158.0 12162.0 Buy
      		373,899 8061 LSE
      09:43:14 12162.0 12 AT 12158.0 12162.0 Buy
      		373,699 8060 LSE
      09:43:06 12162.0 11 AT 12160.0 12162.0 Buy
      		373,687 8059 LSE
      09:43:06 12162.0 1 AT 12160.0 12162.0 Buy
      		373,676 8058 LSE
      09:43:06 12162.0 31 AT 12158.0 12162.0 Buy
      		373,675 8057 LSE
      09:43:06 12162.0 9 AT 12158.0 12162.0 Buy
      		373,644 8056 LSE
      09:43:06 12160.0 3 AT 12156.0 12160.0 Buy
      		373,635 8055 LSE
      09:43:06 12160.0 9 AT 12156.0 12160.0 Buy
      		373,632 8054 LSE
      09:42:57 12162.0 128 AT 12160.0 12162.0 Buy
      		373,623 8053 LSE
      09:42:57 12162.0 15 AT 12158.0 12162.0 Buy
      		373,495 8052 LSE
      09:42:56 12160.0 9 AT 12158.0 12160.0 Buy
      		373,480 8051 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      UC5F25
      Unicredit Bank
      BIT
      CYB
      Cyberoo
      LSE
      IOF
      Iofina
      Delayed Upgrade Clock