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
      18,456.80
      0.69%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      80.12
      -1.74%
      Bitcoin
      67,839.85
      3.12%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 8151 - 8101 (09:44-09:44)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      09:44:34 12170.0 33 AT 12168.0 12170.0 Buy
      		375,811 8151 LSE
      09:44:25 12168.0 32 AT 12166.0 12168.0 Buy
      		375,778 8150 LSE
      09:44:25 12166.0 32 AT 12164.0 12166.0 Buy
      		375,746 8149 LSE
      09:44:25 12166.0 85 AT 12164.0 12166.0 Buy
      		375,714 8148 LSE
      09:44:24 12168.0 13 AT 12166.0 12168.0 Buy
      		375,629 8147 LSE
      09:44:24 12168.0 21 AT 12168.0 12170.0 Sell
      		375,616 8146 LSE
      09:44:24 12168.0 22 AT 12168.0 12170.0 Sell
      		375,595 8145 LSE
      09:44:24 12170.0 1 AT 12170.0 12172.0 Sell
      		375,573 8144 LSE
      09:44:23 12170.0 14 AT 12168.0 12170.0 Buy
      		375,572 8143 LSE
      09:44:23 12170.0 84 AT 12166.0 12170.0 Buy
      		375,558 8142 LSE
      09:44:23 12170.0 26 AT 12166.0 12170.0 Buy
      		375,474 8141 LSE
      09:44:23 12170.0 13 AT 12166.0 12170.0 Buy
      		375,448 8140 LSE
      09:44:23 12168.0 14 AT 12166.0 12168.0 Buy
      		375,435 8139 LSE
      09:44:23 12168.0 14 AT 12166.0 12168.0 Buy
      		375,421 8138 LSE
      09:44:23 12168.0 14 AT 12166.0 12168.0 Buy
      		375,407 8137 LSE
      09:44:23 12168.0 14 AT 12166.0 12168.0 Buy
      		375,393 8136 LSE
      09:44:23 12168.0 14 AT 12166.0 12168.0 Buy
      		375,379 8135 LSE
      09:44:22 12168.0 13 AT 12166.0 12168.0 Buy
      		375,365 8134 LSE
      09:44:22 12168.0 14 AT 12166.0 12168.0 Buy
      		375,352 8133 LSE
      09:44:20 12168.0 13 AT 12166.0 12168.0 Buy
      		375,338 8132 LSE
      09:44:20 12168.0 15 AT 12168.0 12170.0 Sell
      		375,325 8131 LSE
      09:44:20 12168.0 7 AT 12168.0 12170.0 Sell
      		375,310 8130 LSE
      09:44:20 12168.0 30 AT 12168.0 12170.0 Sell
      		375,303 8129 LSE
      09:44:17 12172.0 7 O 12168.0 12172.0 Buy
      		375,273 8128 LSE
      09:44:17 12170.0 13 AT 12168.0 12170.0 Buy
      		375,266 8127 LSE
      09:44:17 12170.0 13 AT 12168.0 12170.0 Buy
      		375,253 8126 LSE
      09:44:16 12170.0 12 AT 12168.0 12170.0 Buy
      		375,240 8125 LSE
      09:44:16 12170.0 12 AT 12168.0 12170.0 Buy
      		375,228 8124 LSE
      09:44:16 12170.0 12 AT 12168.0 12170.0 Buy
      		375,216 8123 LSE
      09:44:16 12170.0 12 AT 12168.0 12170.0 Buy
      		375,204 8122 LSE
      09:44:16 12170.0 100 AT 12168.0 12170.0 Buy
      		375,192 8121 LSE
      09:44:16 12170.0 12 AT 12168.0 12170.0 Buy
      		375,092 8120 LSE
      09:44:16 12170.0 12 AT 12168.0 12170.0 Buy
      		375,080 8119 LSE
      09:44:16 12170.0 12 AT 12168.0 12170.0 Buy
      		375,068 8118 LSE
      09:44:16 12170.0 12 AT 12168.0 12170.0 Buy
      		375,056 8117 LSE
      09:44:16 12170.0 12 AT 12168.0 12170.0 Buy
      		375,044 8116 LSE
      09:44:16 12170.0 12 AT 12168.0 12170.0 Buy
      		375,032 8115 LSE
      09:44:16 12170.0 12 AT 12168.0 12170.0 Buy
      		375,020 8114 LSE
      09:44:13 12166.0 13 AT 12164.0 12166.0 Buy
      		375,008 8113 LSE
      09:44:13 12166.0 48 AT 12166.0 12168.0 Sell
      		374,995 8112 LSE
      09:44:12 12168.0 13 AT 12166.0 12168.0 Buy
      		374,947 8111 LSE
      09:44:12 12168.0 24 AT 12166.0 12168.0 Buy
      		374,934 8110 LSE
      09:44:12 12168.0 16 AT 12168.0 12170.0 Sell
      		374,910 8109 LSE
      09:44:12 12168.0 5 AT 12168.0 12170.0 Sell
      		374,894 8108 LSE
      09:44:12 12168.0 19 AT 12168.0 12170.0 Sell
      		374,889 8107 LSE
      09:44:12 12168.0 48 AT 12168.0 12170.0 Sell
      		374,870 8106 LSE
      09:44:03 12170.0 16 AT 12168.0 12170.0 Buy
      		374,822 8105 LSE
      09:44:03 12172.0 17 AT 12168.0 12172.0 Buy
      		374,806 8104 LSE
      09:44:03 12170.0 17 AT 12168.0 12170.0 Buy
      		374,789 8103 LSE
      09:44:01 12170.0 17 AT 12168.0 12170.0 Buy
      		374,772 8102 LSE
      09:44:01 12170.0 17 AT 12168.0 12170.0 Buy
      		374,755 8101 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      UC5F25
      Unicredit Bank
      TSX
      5620
      SPO Entertainment
      LSE
      DAPP
      Vaneck Dapp Etf
      Delayed Upgrade Clock