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 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 1151 - 1101 (04:28-04:19)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      04:28:06 12221.078 13 O 12218.0 12220.0 Buy
      		62,807 1151 LSE
      04:27:59 12220.0 7 AT 12218.0 12220.0 Buy
      		62,794 1150 LSE
      04:27:14 12220.0 50 AT 12218.0 12220.0 Buy
      		62,787 1149 LSE
      04:27:13 12219.539 145 O 12218.0 12220.0 Buy
      		62,737 1148 LSE
      04:26:28 12222.0 21 AT 12222.0 12224.0 Sell
      		62,592 1147 LSE
      04:26:28 12222.0 10 AT 12222.0 12224.0 Sell
      		62,571 1146 LSE
      04:26:28 12222.0 23 AT 12222.0 12224.0 Sell
      		62,561 1145 LSE
      04:26:28 12222.0 20 AT 12222.0 12224.0 Sell
      		62,538 1144 LSE
      04:26:25 12222.0 25 AT 12220.0 12222.0 Buy
      		62,518 1143 LSE
      04:26:07 12223.076 8 O 12220.0 12222.0 Buy
      		62,493 1142 LSE
      04:25:36 12222.0 13 AT 12220.0 12222.0 Buy
      		62,485 1141 LSE
      04:25:28 12222.0 14 AT 12220.0 12222.0 Buy
      		62,472 1140 LSE
      04:25:14 12222.0 50 AT 12220.0 12222.0 Buy
      		62,458 1139 LSE
      04:25:14 12222.0 23 AT 12222.0 12224.0 Sell
      		62,408 1138 LSE
      04:25:12 12222.0 6 AT 12222.0 12224.0 Sell
      		62,385 1137 LSE
      04:24:50 12222.0 69 AT 12220.0 12222.0 Buy
      		62,379 1136 LSE
      04:24:45 12222.0 64 AT 12222.0 12224.0 Sell
      		62,310 1135 LSE
      04:24:45 12222.0 27 AT 12222.0 12224.0 Sell
      		62,246 1134 LSE
      04:24:45 12222.0 32 AT 12222.0 12224.0 Sell
      		62,219 1133 LSE
      04:24:45 12222.0 14 AT 12222.0 12224.0 Sell
      		62,187 1132 LSE
      04:24:35 12222.902 95 O 12222.0 12224.0 Sell
      		62,173 1131 LSE
      04:23:58 12222.0 17 AT 12220.0 12222.0 Buy
      		62,078 1130 LSE
      04:23:51 12222.0 17 AT 12220.0 12222.0 Buy
      		62,061 1129 LSE
      04:23:51 12222.0 17 AT 12220.0 12222.0 Buy
      		62,044 1128 LSE
      04:23:51 12222.0 17 AT 12220.0 12222.0 Buy
      		62,027 1127 LSE
      04:23:45 12222.0 9 AT 12218.0 12222.0 Buy
      		62,010 1126 LSE
      04:23:26 12220.0 15 AT 12218.0 12220.0 Buy
      		62,001 1125 LSE
      04:23:04 12220.0 57 O 12218.0 12222.0
      		61,986 1124 LSE
      04:23:04 12220.0 5 AT 12220.0 12222.0 Sell
      		61,929 1123 LSE
      04:23:04 12220.0 4 AT 12220.0 12222.0 Sell
      		61,924 1122 LSE
      04:23:04 12220.0 5 AT 12220.0 12222.0 Sell
      		61,920 1121 LSE
      04:23:04 12220.0 36 AT 12220.0 12222.0 Sell
      		61,915 1120 LSE
      04:23:04 12220.0 10 AT 12220.0 12222.0 Sell
      		61,879 1119 LSE
      04:23:04 12220.0 24 AT 12220.0 12222.0 Sell
      		61,869 1118 LSE
      04:23:03 12222.0 14 AT 12220.0 12222.0 Buy
      		61,845 1117 LSE
      04:22:58 12223.08 5 O 12220.0 12224.0 Buy
      		61,831 1116 LSE
      04:22:13 12220.0 20 O 12218.0 12222.0
      		61,826 1115 LSE
      04:22:02 12216.0 44 AT 12214.0 12216.0 Buy
      		61,806 1114 LSE
      04:21:50 12214.0 107 AT 12212.0 12214.0 Buy
      		61,762 1113 LSE
      04:21:21 12212.0 31 O 12210.0 12214.0
      		61,655 1112 LSE
      04:21:21 12212.0 7 AT 12210.0 12212.0 Buy
      		61,624 1111 LSE
      04:20:56 12212.0 2 O 12210.0 12212.0 Buy
      		61,617 1110 LSE
      04:20:44 12212.0 14 AT 12210.0 12212.0 Buy
      		61,615 1109 LSE
      04:20:09 12212.0 28 AT 12210.0 12212.0 Buy
      		61,601 1108 LSE
      04:19:52 12214.0 24 AT 12214.0 12216.0 Sell
      		61,573 1107 LSE
      04:19:28 12214.0 21 AT 12214.0 12216.0 Sell
      		61,549 1106 LSE
      04:19:17 12218.0 198 O 12214.0 12218.0 Buy
      		61,528 1105 LSE
      04:19:17 12218.0 198 O 12214.0 12218.0 Buy
      		61,330 1104 LSE
      04:19:16 12217.078 24 O 12214.0 12218.0 Buy
      		61,132 1103 LSE
      04:19:08 12216.0 17 AT 12214.0 12216.0 Buy
      		61,108 1102 LSE
      04:19:07 12216.0 17 AT 12214.0 12216.0 Buy
      		61,091 1101 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      UC5F25
      Unicredit Bank
      TSX
      BPS.PR.A
      Brookfield Property Split
      LSE
      CNAA
      Lyxor China A
      TSXV
      UBR
      Uragold Bay Resources Inc.
      BIT
      UB7RUV
      Unicredit Bank
      BIT
      CYB
      Cyberoo
      LSE
      0AHX
      Credit Agricole Du Morbi...
      Delayed Upgrade Clock