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
      18,528.40
      1.08%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      80.105
      -1.75%
      Bitcoin
      67,828.74
      3.10%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      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 10251 - 10201 (10:54-10:52)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      10:54:40 12192.0 78 AT 12190.0 12192.0 Buy
      		451,906 10251 LSE
      10:54:40 12190.0 23 AT 12188.0 12190.0 Buy
      		451,828 10250 LSE
      10:54:40 12190.0 24 AT 12188.0 12190.0 Buy
      		451,805 10249 LSE
      10:54:40 12190.0 22 AT 12188.0 12190.0 Buy
      		451,781 10248 LSE
      10:54:34 12190.0 123 O 12188.0 12190.0 Buy
      		451,759 10247 LSE
      10:54:34 12190.0 23 AT 12188.0 12190.0 Buy
      		451,636 10246 LSE
      10:54:34 12190.0 14 AT 12188.0 12190.0 Buy
      		451,613 10245 LSE
      10:54:34 12190.0 13 AT 12188.0 12190.0 Buy
      		451,599 10244 LSE
      10:54:34 12190.0 60 AT 12188.0 12190.0 Buy
      		451,586 10243 LSE
      10:54:33 12188.0 50 AT 12186.0 12188.0 Buy
      		451,526 10242 LSE
      10:54:33 12188.0 11 AT 12186.0 12188.0 Buy
      		451,476 10241 LSE
      10:54:30 12190.0 24 O 12188.0 12190.0 Buy
      		451,465 10240 LSE
      10:54:29 12190.0 17 AT 12190.0 12192.0 Sell
      		451,441 10239 LSE
      10:54:22 12192.0 29 O 12190.0 12192.0 Buy
      		451,424 10238 LSE
      10:54:22 12192.0 17 AT 12192.0 12194.0 Sell
      		451,395 10237 LSE
      10:54:22 12192.0 200 AT 12192.0 12194.0 Sell
      		451,378 10236 LSE
      10:54:12 12194.0 23 AT 12194.0 12196.0 Sell
      		451,178 10235 LSE
      10:54:12 12196.0 34 AT 12196.0 12198.0 Sell
      		451,155 10234 LSE
      10:54:12 12196.0 1 AT 12196.0 12198.0 Sell
      		451,121 10233 LSE
      10:54:12 12196.0 3 AT 12196.0 12198.0 Sell
      		451,120 10232 LSE
      10:54:12 12196.0 17 AT 12196.0 12198.0 Sell
      		451,117 10231 LSE
      10:54:12 12196.0 133 AT 12196.0 12198.0 Sell
      		451,100 10230 LSE
      10:54:12 12196.0 29 AT 12196.0 12198.0 Sell
      		450,967 10229 LSE
      10:54:12 12196.0 30 AT 12196.0 12198.0 Sell
      		450,938 10228 LSE
      10:54:07 12196.0 4 AT 12196.0 12198.0 Sell
      		450,908 10227 LSE
      10:54:01 12196.0 4 AT 12196.0 12198.0 Sell
      		450,904 10226 LSE
      10:53:56 12198.0 13 AT 12198.0 12200.0 Sell
      		450,900 10225 LSE
      10:53:56 12198.0 12 AT 12198.0 12200.0 Sell
      		450,887 10224 LSE
      10:53:56 12198.0 14 AT 12198.0 12200.0 Sell
      		450,875 10223 LSE
      10:53:56 12198.0 25 AT 12198.0 12200.0 Sell
      		450,861 10222 LSE
      10:53:56 12198.0 1 AT 12198.0 12200.0 Sell
      		450,836 10221 LSE
      10:53:29 12198.0 57 AT 12198.0 12202.0 Sell
      		450,835 10220 LSE
      10:53:29 12198.0 20 AT 12198.0 12202.0 Sell
      		450,778 10219 LSE
      10:53:29 12198.0 22 AT 12198.0 12202.0 Sell
      		450,758 10218 LSE
      10:53:29 12200.0 28 AT 12200.0 12202.0 Sell
      		450,736 10217 LSE
      10:53:29 12200.0 17 AT 12200.0 12202.0 Sell
      		450,708 10216 LSE
      10:53:18 12202.0 52 AT 12198.0 12202.0 Buy
      		450,691 10215 LSE
      10:53:18 12202.0 78 AT 12198.0 12202.0 Buy
      		450,639 10214 LSE
      10:53:18 12202.0 74 AT 12198.0 12202.0 Buy
      		450,561 10213 LSE
      10:53:18 12202.0 12 AT 12198.0 12202.0 Buy
      		450,487 10212 LSE
      10:53:18 12202.0 96 AT 12198.0 12202.0 Buy
      		450,475 10211 LSE
      10:53:18 12202.0 22 AT 12198.0 12202.0 Buy
      		450,379 10210 LSE
      10:53:09 12200.0 49 O 12198.0 12200.0 Buy
      		450,357 10209 LSE
      10:53:06 12202.0 39 AT 12202.0 12204.0 Sell
      		450,308 10208 LSE
      10:53:06 12202.0 26 AT 12202.0 12204.0 Sell
      		450,269 10207 LSE
      10:53:06 12202.0 62 AT 12202.0 12204.0 Sell
      		450,243 10206 LSE
      10:52:57 12204.0 78 AT 12202.0 12204.0 Buy
      		450,181 10205 LSE
      10:52:57 12204.0 4 AT 12202.0 12204.0 Buy
      		450,103 10204 LSE
      10:52:41 12204.0 78 AT 12202.0 12204.0 Buy
      		450,099 10203 LSE
      10:52:41 12204.0 64 AT 12202.0 12204.0 Buy
      		450,021 10202 LSE
      10:52:41 12204.0 14 AT 12202.0 12204.0 Buy
      		449,957 10201 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      TSX
      BN.PF.J
      Brookfield
      BIT
      UC5F25
      Unicredit Bank
      TSX
      9274
      Kpp
      LSE
      0AHX
      Credit Agricole Du Morbi...
      TSX
      193A
      GroBels
      Delayed Upgrade Clock