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
      18,526.00
      1.06%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      80.115
      -1.74%
      Bitcoin
      67,857.72
      3.15%
      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 8801 - 8751 (10:01-10:00)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      10:01:53 12176.0 8 AT 12174.0 12176.0 Buy
      		397,822 8801 LSE
      10:01:53 12176.0 34 AT 12174.0 12176.0 Buy
      		397,814 8800 LSE
      10:01:40 12174.0 28 AT 12172.0 12174.0 Buy
      		397,780 8799 LSE
      10:01:38 12174.0 30 AT 12172.0 12174.0 Buy
      		397,752 8798 LSE
      10:01:38 12174.0 30 AT 12172.0 12174.0 Buy
      		397,722 8797 LSE
      10:01:38 12174.0 30 AT 12172.0 12174.0 Buy
      		397,692 8796 LSE
      10:01:38 12174.0 34 AT 12172.0 12174.0 Buy
      		397,662 8795 LSE
      10:01:36 12172.0 13 AT 12172.0 12174.0 Sell
      		397,628 8794 LSE
      10:01:20 12174.0 30 AT 12172.0 12174.0 Buy
      		397,615 8793 LSE
      10:01:20 12174.0 55 AT 12174.0 12178.0 Sell
      		397,585 8792 LSE
      10:01:20 12174.0 15 AT 12174.0 12178.0 Sell
      		397,530 8791 LSE
      10:01:20 12174.0 100 AT 12174.0 12178.0 Sell
      		397,515 8790 LSE
      10:01:09 12176.0 74 AT 12172.0 12176.0 Buy
      		397,415 8789 LSE
      10:01:09 12172.0 58 AT 12172.0 12178.0 Sell
      		397,341 8788 LSE
      10:01:09 12172.0 27 AT 12172.0 12178.0 Sell
      		397,283 8787 LSE
      10:01:08 12176.0 25 O 12174.0 12178.0
      		397,256 8786 LSE
      10:01:06 12176.0 15 AT 12172.0 12176.0 Buy
      		397,231 8785 LSE
      10:01:06 12174.0 73 AT 12174.0 12178.0 Sell
      		397,216 8784 LSE
      10:01:04 12176.0 100 AT 12176.0 12182.0 Sell
      		397,143 8783 LSE
      10:01:04 12176.0 100 AT 12176.0 12182.0 Sell
      		397,043 8782 LSE
      10:01:04 12176.0 44 AT 12176.0 12182.0 Sell
      		396,943 8781 LSE
      10:01:04 12176.0 27 AT 12176.0 12182.0 Sell
      		396,899 8780 LSE
      10:01:04 12176.0 39 AT 12176.0 12182.0 Sell
      		396,872 8779 LSE
      10:01:04 12176.0 31 AT 12176.0 12182.0 Sell
      		396,833 8778 LSE
      10:01:03 12178.0 31 AT 12178.0 12182.0 Sell
      		396,802 8777 LSE
      10:01:03 12178.0 43 AT 12178.0 12182.0 Sell
      		396,771 8776 LSE
      10:01:03 12178.0 10 AT 12178.0 12182.0 Sell
      		396,728 8775 LSE
      10:00:53 12176.617 290 O 12178.0 12182.0 Sell
      		396,718 8774 LSE
      10:00:32 12174.0 22 AT 12174.0 12178.0 Sell
      		396,428 8773 LSE
      10:00:32 12174.0 17 AT 12174.0 12178.0 Sell
      		396,406 8772 LSE
      10:00:32 12174.0 38 AT 12174.0 12178.0 Sell
      		396,389 8771 LSE
      10:00:31 12174.0 32 AT 12174.0 12178.0 Sell
      		396,351 8770 LSE
      10:00:31 12174.0 23 AT 12174.0 12178.0 Sell
      		396,319 8769 LSE
      10:00:31 12176.0 70 AT 12176.0 12180.0 Sell
      		396,296 8768 LSE
      10:00:31 12176.0 5 AT 12176.0 12180.0 Sell
      		396,226 8767 LSE
      10:00:31 12176.0 46 AT 12176.0 12180.0 Sell
      		396,221 8766 LSE
      10:00:31 12176.0 20 AT 12176.0 12180.0 Sell
      		396,175 8765 LSE
      10:00:31 12176.0 17 AT 12176.0 12180.0 Sell
      		396,155 8764 LSE
      10:00:31 12178.0 12 AT 12178.0 12180.0 Sell
      		396,138 8763 LSE
      10:00:31 12178.0 25 AT 12178.0 12180.0 Sell
      		396,126 8762 LSE
      10:00:31 12178.0 75 AT 12178.0 12180.0 Sell
      		396,101 8761 LSE
      10:00:25 12180.0 42 O 12176.0 12180.0 Buy
      		396,026 8760 LSE
      10:00:24 12176.0 3 AT 12176.0 12180.0 Sell
      		395,984 8759 LSE
      10:00:24 12176.0 75 AT 12176.0 12180.0 Sell
      		395,981 8758 LSE
      10:00:24 12178.0 20 AT 12178.0 12182.0 Sell
      		395,906 8757 LSE
      10:00:24 12178.0 53 AT 12178.0 12182.0 Sell
      		395,886 8756 LSE
      10:00:24 12176.0 15 AT 12174.0 12176.0 Buy
      		395,833 8755 LSE
      10:00:21 12174.0 76 AT 12174.0 12176.0 Sell
      		395,818 8754 LSE
      10:00:21 12174.0 21 AT 12174.0 12176.0 Sell
      		395,742 8753 LSE
      10:00:17 12174.0 23 AT 12174.0 12176.0 Sell
      		395,721 8752 LSE
      10:00:17 12174.0 73 AT 12174.0 12176.0 Sell
      		395,698 8751 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