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 9201 - 9151 (10:14-10:12)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      10:14:49 12176.0 13 AT 12174.0 12176.0 Buy
      		413,098 9201 LSE
      10:14:41 12176.0 3 AT 12176.0 12178.0 Sell
      		413,085 9200 LSE
      10:14:40 12178.0 8 AT 12178.0 12180.0 Sell
      		413,082 9199 LSE
      10:14:40 12178.0 44 AT 12178.0 12180.0 Sell
      		413,074 9198 LSE
      10:14:40 12180.0 12 AT 12178.0 12180.0 Buy
      		413,030 9197 LSE
      10:14:40 12178.0 12 AT 12176.0 12178.0 Buy
      		413,018 9196 LSE
      10:14:39 12178.0 63 AT 12176.0 12178.0 Buy
      		413,006 9195 LSE
      10:14:39 12178.0 18 AT 12176.0 12178.0 Buy
      		412,943 9194 LSE
      10:14:39 12178.0 16 AT 12176.0 12178.0 Buy
      		412,925 9193 LSE
      10:14:28 12175.538 44 O 12176.0 12178.0 Sell
      		412,909 9192 LSE
      10:14:27 12176.0 15 AT 12174.0 12176.0 Buy
      		412,865 9191 LSE
      10:14:19 12176.0 15 AT 12174.0 12176.0 Buy
      		412,850 9190 LSE
      10:14:11 12176.0 17 AT 12174.0 12176.0 Buy
      		412,835 9189 LSE
      10:14:11 12176.0 13 AT 12174.0 12176.0 Buy
      		412,818 9188 LSE
      10:14:11 12176.0 3 AT 12174.0 12176.0 Buy
      		412,805 9187 LSE
      10:14:09 12176.0 16 AT 12174.0 12176.0 Buy
      		412,802 9186 LSE
      10:14:07 12172.0 16 AT 12170.0 12172.0 Buy
      		412,786 9185 LSE
      10:14:07 12172.0 63 AT 12170.0 12172.0 Buy
      		412,770 9184 LSE
      10:14:07 12172.0 16 AT 12170.0 12172.0 Buy
      		412,707 9183 LSE
      10:14:06 12170.0 16 AT 12168.0 12170.0 Buy
      		412,691 9182 LSE
      10:14:06 12170.0 17 AT 12166.0 12170.0 Buy
      		412,675 9181 LSE
      10:14:06 12170.0 16 AT 12166.0 12170.0 Buy
      		412,658 9180 LSE
      10:14:06 12170.0 163 AT 12166.0 12170.0 Buy
      		412,642 9179 LSE
      10:14:06 12170.0 158 AT 12166.0 12170.0 Buy
      		412,479 9178 LSE
      10:14:06 12170.0 19 AT 12166.0 12170.0 Buy
      		412,321 9177 LSE
      10:14:06 12170.0 63 AT 12166.0 12170.0 Buy
      		412,302 9176 LSE
      10:14:05 12168.0 11 AT 12166.0 12168.0 Buy
      		412,239 9175 LSE
      10:14:05 12168.0 16 AT 12166.0 12168.0 Buy
      		412,228 9174 LSE
      10:13:57 12168.0 17 AT 12166.0 12168.0 Buy
      		412,212 9173 LSE
      10:13:49 12168.0 10 AT 12166.0 12168.0 Buy
      		412,195 9172 LSE
      10:13:49 12168.0 16 AT 12166.0 12168.0 Buy
      		412,185 9171 LSE
      10:13:49 12168.0 30 AT 12166.0 12168.0 Buy
      		412,169 9170 LSE
      10:13:48 12168.0 3 AT 12166.0 12168.0 Buy
      		412,139 9169 LSE
      10:13:48 12168.0 40 AT 12166.0 12168.0 Buy
      		412,136 9168 LSE
      10:13:48 12168.0 16 AT 12166.0 12168.0 Buy
      		412,096 9167 LSE
      10:13:48 12168.0 100 AT 12168.0 12170.0 Sell
      		412,080 9166 LSE
      10:13:47 12168.0 23 AT 12168.0 12170.0 Sell
      		411,980 9165 LSE
      10:13:27 12172.0 195 O 12170.0 12174.0
      		411,957 9164 LSE
      10:13:26 12174.0 11 AT 12174.0 12176.0 Sell
      		411,762 9163 LSE
      10:13:26 12174.0 158 AT 12174.0 12176.0 Sell
      		411,751 9162 LSE
      10:13:24 12176.0 45 AT 12174.0 12176.0 Buy
      		411,593 9161 LSE
      10:13:24 12176.0 15 AT 12174.0 12176.0 Buy
      		411,548 9160 LSE
      10:13:20 12174.0 19 AT 12174.0 12176.0 Sell
      		411,533 9159 LSE
      10:13:20 12174.0 1 AT 12174.0 12176.0 Sell
      		411,514 9158 LSE
      10:13:19 12176.0 14 AT 12174.0 12176.0 Buy
      		411,513 9157 LSE
      10:13:19 12174.0 15 AT 12172.0 12174.0 Buy
      		411,499 9156 LSE
      10:13:19 12174.0 21 AT 12172.0 12174.0 Buy
      		411,484 9155 LSE
      10:13:02 12172.0 19 AT 12170.0 12172.0 Buy
      		411,463 9154 LSE
      10:13:02 12172.0 15 AT 12170.0 12172.0 Buy
      		411,444 9153 LSE
      10:12:33 12172.0 19 AT 12170.0 12172.0 Buy
      		411,429 9152 LSE
      10:12:27 12172.0 19 AT 12170.0 12172.0 Buy
      		411,410 9151 LSE

      Your Recent History

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