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
      18,525.20
      1.06%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      80.115
      -1.74%
      Bitcoin
      67,869.26
      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 9751 - 9701 (10:37-10:34)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      10:37:04 12206.0 78 AT 12206.0 12210.0 Sell
      		432,694 9751 LSE
      10:37:04 12208.0 27 AT 12206.0 12208.0 Buy
      		432,616 9750 LSE
      10:37:04 12208.0 28 AT 12206.0 12208.0 Buy
      		432,589 9749 LSE
      10:37:04 12208.0 45 AT 12206.0 12208.0 Buy
      		432,561 9748 LSE
      10:37:04 12208.0 50 AT 12206.0 12208.0 Buy
      		432,516 9747 LSE
      10:37:03 12208.0 195 O 12206.0 12208.0 Buy
      		432,466 9746 LSE
      10:37:03 12208.0 41 AT 12208.0 12210.0 Sell
      		432,271 9745 LSE
      10:37:03 12208.0 8 AT 12208.0 12210.0 Sell
      		432,230 9744 LSE
      10:37:03 12208.0 27 AT 12208.0 12210.0 Sell
      		432,222 9743 LSE
      10:37:03 12208.0 7 AT 12208.0 12210.0 Sell
      		432,195 9742 LSE
      10:37:03 12208.0 34 AT 12208.0 12210.0 Sell
      		432,188 9741 LSE
      10:37:03 12208.0 16 AT 12208.0 12210.0 Sell
      		432,154 9740 LSE
      10:37:03 12208.0 39 AT 12208.0 12210.0 Sell
      		432,138 9739 LSE
      10:36:58 12210.0 43 AT 12208.0 12210.0 Buy
      		432,099 9738 LSE
      10:36:58 12210.0 38 AT 12210.0 12212.0 Sell
      		432,056 9737 LSE
      10:36:58 12210.0 25 AT 12210.0 12212.0 Sell
      		432,018 9736 LSE
      10:36:58 12210.0 73 AT 12210.0 12212.0 Sell
      		431,993 9735 LSE
      10:36:58 12210.0 21 AT 12210.0 12212.0 Sell
      		431,920 9734 LSE
      10:36:58 12210.0 36 AT 12210.0 12212.0 Sell
      		431,899 9733 LSE
      10:36:58 12210.0 47 AT 12210.0 12212.0 Sell
      		431,863 9732 LSE
      10:36:58 12210.0 17 AT 12210.0 12212.0 Sell
      		431,816 9731 LSE
      10:36:37 12212.0 19 AT 12210.0 12212.0 Buy
      		431,799 9730 LSE
      10:36:37 12212.0 4 AT 12210.0 12212.0 Buy
      		431,780 9729 LSE
      10:36:27 12212.0 75 AT 12210.0 12212.0 Buy
      		431,776 9728 LSE
      10:36:27 12212.0 60 AT 12210.0 12212.0 Buy
      		431,701 9727 LSE
      10:36:26 12212.0 2 AT 12212.0 12214.0 Sell
      		431,641 9726 LSE
      10:36:26 12212.0 10 AT 12212.0 12214.0 Sell
      		431,639 9725 LSE
      10:36:26 12212.0 75 AT 12212.0 12216.0 Sell
      		431,629 9724 LSE
      10:36:21 12212.0 14 AT 12210.0 12212.0 Buy
      		431,554 9723 LSE
      10:36:13 12210.0 1 AT 12210.0 12212.0 Sell
      		431,540 9722 LSE
      10:36:13 12210.0 58 AT 12210.0 12212.0 Sell
      		431,539 9721 LSE
      10:36:13 12210.0 47 AT 12210.0 12212.0 Sell
      		431,481 9720 LSE
      10:36:13 12210.0 20 AT 12210.0 12212.0 Sell
      		431,434 9719 LSE
      10:36:11 12212.0 13 AT 12210.0 12212.0 Buy
      		431,414 9718 LSE
      10:36:11 12212.0 32 AT 12210.0 12212.0 Buy
      		431,401 9717 LSE
      10:36:11 12212.0 22 AT 12210.0 12212.0 Buy
      		431,369 9716 LSE
      10:36:09 12210.0 4 AT 12208.0 12210.0 Buy
      		431,347 9715 LSE
      10:36:09 12210.0 32 AT 12208.0 12210.0 Buy
      		431,343 9714 LSE
      10:36:09 12210.0 31 AT 12208.0 12210.0 Buy
      		431,311 9713 LSE
      10:36:09 12210.0 20 AT 12208.0 12210.0 Buy
      		431,280 9712 LSE
      10:35:56 12210.0 24 O 12206.0 12210.0 Buy
      		431,260 9711 LSE
      10:35:45 12206.0 48 O 12204.0 12208.0
      		431,236 9710 LSE
      10:35:44 12206.0 19 AT 12204.0 12206.0 Buy
      		431,188 9709 LSE
      10:35:31 12202.0 8 AT 12202.0 12206.0 Sell
      		431,169 9708 LSE
      10:35:22 12200.922 35 O 12200.0 12204.0 Sell
      		431,161 9707 LSE
      10:35:17 12202.0 19 AT 12200.0 12202.0 Buy
      		431,126 9706 LSE
      10:34:59 12202.0 25 AT 12200.0 12202.0 Buy
      		431,107 9705 LSE
      10:34:52 12202.0 18 AT 12200.0 12202.0 Buy
      		431,082 9704 LSE
      10:34:34 12200.0 42 AT 12200.0 12204.0 Sell
      		431,064 9703 LSE
      10:34:34 12202.0 50 AT 12202.0 12204.0 Sell
      		431,022 9702 LSE
      10:34:34 12202.0 18 AT 12200.0 12202.0 Buy
      		430,972 9701 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