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
      18,526.80
      1.07%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      80.115
      -1.74%
      Bitcoin
      67,833.61
      3.11%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      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 1201 - 1151 (04:33-04:28)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      04:33:49 12212.0 100 O 12210.0 12214.0
      		64,516 1201 LSE
      04:33:46 12212.0 106 AT 12210.0 12212.0 Buy
      		64,416 1200 LSE
      04:33:46 12212.0 4 AT 12210.0 12212.0 Buy
      		64,310 1199 LSE
      04:33:29 12210.0 11 AT 12210.0 12212.0 Sell
      		64,306 1198 LSE
      04:33:29 12210.0 41 AT 12210.0 12212.0 Sell
      		64,295 1197 LSE
      04:33:13 12212.0 31 O 12210.0 12214.0
      		64,254 1196 LSE
      04:33:04 12212.0 9 AT 12212.0 12214.0 Sell
      		64,223 1195 LSE
      04:33:04 12212.0 19 AT 12212.0 12214.0 Sell
      		64,214 1194 LSE
      04:33:04 12212.0 28 AT 12212.0 12214.0 Sell
      		64,195 1193 LSE
      04:32:48 12212.46 157 O 12212.0 12216.0 Sell
      		64,167 1192 LSE
      04:32:43 12214.0 31 O 12212.0 12216.0
      		64,010 1191 LSE
      04:32:41 12214.0 6 AT 12212.0 12214.0 Buy
      		63,979 1190 LSE
      04:32:03 12216.0 4 AT 12216.0 12218.0 Sell
      		63,973 1189 LSE
      04:32:03 12216.0 8 AT 12216.0 12218.0 Sell
      		63,969 1188 LSE
      04:32:03 12216.0 10 AT 12216.0 12218.0 Sell
      		63,961 1187 LSE
      04:32:03 12216.0 17 AT 12216.0 12218.0 Sell
      		63,951 1186 LSE
      04:32:03 12216.0 27 AT 12216.0 12218.0 Sell
      		63,934 1185 LSE
      04:32:01 12218.0 20 AT 12218.0 12220.0 Sell
      		63,907 1184 LSE
      04:32:01 12218.0 16 AT 12218.0 12220.0 Sell
      		63,887 1183 LSE
      04:32:01 12218.0 22 AT 12218.0 12220.0 Sell
      		63,871 1182 LSE
      04:31:58 12218.0 73 AT 12216.0 12218.0 Buy
      		63,849 1181 LSE
      04:31:58 12218.0 47 AT 12216.0 12218.0 Buy
      		63,776 1180 LSE
      04:31:56 12216.0 8 AT 12214.0 12216.0 Buy
      		63,729 1179 LSE
      04:31:56 12216.0 47 AT 12214.0 12216.0 Buy
      		63,721 1178 LSE
      04:31:36 12216.0 52 AT 12214.0 12216.0 Buy
      		63,674 1177 LSE
      04:31:32 12216.0 18 AT 12214.0 12216.0 Buy
      		63,622 1176 LSE
      04:31:23 12216.0 19 AT 12214.0 12216.0 Buy
      		63,604 1175 LSE
      04:31:20 12216.0 19 AT 12214.0 12216.0 Buy
      		63,585 1174 LSE
      04:31:20 12216.0 19 AT 12214.0 12216.0 Buy
      		63,566 1173 LSE
      04:31:00 12214.0 30 AT 12212.0 12214.0 Buy
      		63,547 1172 LSE
      04:31:00 12214.0 32 AT 12212.0 12214.0 Buy
      		63,517 1171 LSE
      04:31:00 12214.0 4 AT 12210.0 12214.0 Buy
      		63,485 1170 LSE
      04:30:29 12212.0 16 AT 12210.0 12212.0 Buy
      		63,481 1169 LSE
      04:30:12 12211.989 21 O 12210.0 12214.0 Sell
      		63,465 1168 LSE
      04:30:01 12212.0 14 AT 12210.0 12212.0 Buy
      		63,444 1167 LSE
      04:30:01 12214.0 7 AT 12214.0 12216.0 Sell
      		63,430 1166 LSE
      04:30:01 12214.0 5 AT 12214.0 12216.0 Sell
      		63,423 1165 LSE
      04:29:37 12216.0 3 AT 12216.0 12218.0 Sell
      		63,418 1164 LSE
      04:29:37 12216.0 7 AT 12216.0 12218.0 Sell
      		63,415 1163 LSE
      04:29:37 12216.0 10 AT 12216.0 12218.0 Sell
      		63,408 1162 LSE
      04:29:37 12216.0 43 AT 12216.0 12218.0 Sell
      		63,398 1161 LSE
      04:29:36 12218.0 25 AT 12218.0 12220.0 Sell
      		63,355 1160 LSE
      04:29:36 12218.0 13 AT 12218.0 12220.0 Sell
      		63,330 1159 LSE
      04:29:36 12218.0 15 AT 12218.0 12220.0 Sell
      		63,317 1158 LSE
      04:29:36 12218.0 19 AT 12218.0 12220.0 Sell
      		63,302 1157 LSE
      04:29:36 12218.0 40 AT 12218.0 12220.0 Sell
      		63,283 1156 LSE
      04:29:36 12218.0 36 AT 12218.0 12220.0 Sell
      		63,243 1155 LSE
      04:29:36 12218.0 139 AT 12218.0 12220.0 Sell
      		63,207 1154 LSE
      04:29:28 12218.0 20 O 12218.0 12220.0 Sell
      		63,068 1153 LSE
      04:28:54 12220.0 241 AT 12218.0 12220.0 Buy
      		63,048 1152 LSE
      04:28:06 12221.078 13 O 12218.0 12220.0 Buy
      		62,807 1151 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      FGLR
      Fidelity Sus Research En...
      TSX
      5572
      Ridge i
      NASDAQ
      GTIM
      Good Times Restaurants
      BIT
      UC5F25
      Unicredit Bank
      BIT
      F06353
      Vontobel Financial Produ...
      TSXV
      TCI
      Target Capital
      TSX
      195A
      Ricecurry
      Delayed Upgrade Clock