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
      18,526.40
      1.07%
      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 8251 - 8201 (09:46-09:45)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      09:46:19 12168.0 76 AT 12164.0 12168.0 Buy
      		379,259 8251 LSE
      09:46:19 12168.0 424 AT 12164.0 12168.0 Buy
      		379,183 8250 LSE
      09:46:19 12166.0 14 AT 12164.0 12166.0 Buy
      		378,759 8249 LSE
      09:46:14 12166.0 16 AT 12162.0 12166.0 Buy
      		378,745 8248 LSE
      09:46:14 12166.0 32 AT 12162.0 12166.0 Buy
      		378,729 8247 LSE
      09:46:14 12166.0 31 AT 12162.0 12166.0 Buy
      		378,697 8246 LSE
      09:46:14 12164.0 15 AT 12162.0 12164.0 Buy
      		378,666 8245 LSE
      09:46:12 12164.0 16 AT 12162.0 12164.0 Buy
      		378,651 8244 LSE
      09:46:11 12164.0 16 AT 12162.0 12164.0 Buy
      		378,635 8243 LSE
      09:46:11 12164.0 16 AT 12162.0 12164.0 Buy
      		378,619 8242 LSE
      09:46:11 12164.0 15 AT 12160.0 12164.0 Buy
      		378,603 8241 LSE
      09:46:11 12164.0 205 AT 12160.0 12164.0 Buy
      		378,588 8240 LSE
      09:46:11 12162.0 16 AT 12160.0 12162.0 Buy
      		378,383 8239 LSE
      09:46:08 12162.0 1 AT 12160.0 12162.0 Buy
      		378,367 8238 LSE
      09:46:06 12162.0 14 AT 12160.0 12162.0 Buy
      		378,366 8237 LSE
      09:46:05 12160.0 20 AT 12158.0 12160.0 Buy
      		378,352 8236 LSE
      09:46:05 12160.0 15 AT 12158.0 12160.0 Buy
      		378,332 8235 LSE
      09:46:04 12158.0 22 AT 12158.0 12160.0 Sell
      		378,317 8234 LSE
      09:46:04 12158.0 186 AT 12158.0 12160.0 Sell
      		378,295 8233 LSE
      09:46:04 12158.0 60 AT 12158.0 12160.0 Sell
      		378,109 8232 LSE
      09:46:04 12158.0 50 AT 12158.0 12160.0 Sell
      		378,049 8231 LSE
      09:46:04 12160.0 15 AT 12158.0 12160.0 Buy
      		377,999 8230 LSE
      09:46:02 12160.0 14 AT 12158.0 12160.0 Buy
      		377,984 8229 LSE
      09:46:02 12160.0 14 AT 12158.0 12160.0 Buy
      		377,970 8228 LSE
      09:46:00 12162.0 40 AT 12160.0 12162.0 Buy
      		377,956 8227 LSE
      09:46:00 12162.0 14 AT 12160.0 12162.0 Buy
      		377,916 8226 LSE
      09:45:57 12162.0 14 AT 12160.0 12162.0 Buy
      		377,902 8225 LSE
      09:45:57 12162.0 14 AT 12160.0 12162.0 Buy
      		377,888 8224 LSE
      09:45:57 12162.0 14 AT 12160.0 12162.0 Buy
      		377,874 8223 LSE
      09:45:56 12162.0 14 AT 12160.0 12162.0 Buy
      		377,860 8222 LSE
      09:45:56 12162.0 40 AT 12160.0 12162.0 Buy
      		377,846 8221 LSE
      09:45:56 12160.0 32 AT 12156.0 12160.0 Buy
      		377,806 8220 LSE
      09:45:56 12160.0 14 AT 12156.0 12160.0 Buy
      		377,774 8219 LSE
      09:45:55 12158.0 14 AT 12156.0 12158.0 Buy
      		377,760 8218 LSE
      09:45:53 12160.0 41 AT 12156.0 12160.0 Buy
      		377,746 8217 LSE
      09:45:53 12160.0 42 AT 12156.0 12160.0 Buy
      		377,705 8216 LSE
      09:45:53 12158.0 15 AT 12156.0 12158.0 Buy
      		377,663 8215 LSE
      09:45:53 12158.0 8 AT 12156.0 12158.0 Buy
      		377,648 8214 LSE
      09:45:41 12158.0 15 AT 12156.0 12158.0 Buy
      		377,640 8213 LSE
      09:45:40 12158.0 113 O 12156.0 12158.0 Buy
      		377,625 8212 LSE
      09:45:40 12158.0 6 AT 12156.0 12158.0 Buy
      		377,512 8211 LSE
      09:45:37 12158.0 7 AT 12158.0 12160.0 Sell
      		377,506 8210 LSE
      09:45:32 12160.0 15 AT 12160.0 12162.0 Sell
      		377,499 8209 LSE
      09:45:32 12160.0 51 AT 12160.0 12162.0 Sell
      		377,484 8208 LSE
      09:45:32 12160.0 74 AT 12160.0 12162.0 Sell
      		377,433 8207 LSE
      09:45:32 12160.0 33 AT 12160.0 12162.0 Sell
      		377,359 8206 LSE
      09:45:26 12162.0 18 AT 12160.0 12162.0 Buy
      		377,326 8205 LSE
      09:45:25 12162.0 40 AT 12158.0 12162.0 Buy
      		377,308 8204 LSE
      09:45:25 12162.0 13 AT 12158.0 12162.0 Buy
      		377,268 8203 LSE
      09:45:25 12160.0 16 AT 12158.0 12160.0 Buy
      		377,255 8202 LSE
      09:45:17 12160.0 39 AT 12158.0 12160.0 Buy
      		377,239 8201 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