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
      18,520.00
      1.03%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      80.075
      -1.79%
      Bitcoin
      67,812.46
      3.08%
      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 1351 - 1301 (04:57-04:47)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      04:57:00 12258.0 1 O 12254.0 12258.0 Buy
      		70,892 1351 LSE
      04:56:03 12256.0 25 AT 12254.0 12256.0 Buy
      		70,891 1350 LSE
      04:56:03 12254.0 47 AT 12252.0 12254.0 Buy
      		70,866 1349 LSE
      04:56:02 12252.0 34 AT 12252.0 12254.0 Sell
      		70,819 1348 LSE
      04:56:02 12252.0 33 AT 12250.0 12252.0 Buy
      		70,785 1347 LSE
      04:55:50 12250.0 22 AT 12250.0 12252.0 Sell
      		70,752 1346 LSE
      04:55:50 12250.0 26 AT 12250.0 12252.0 Sell
      		70,730 1345 LSE
      04:55:29 12254.0 31 O 12250.0 12254.0 Buy
      		70,704 1344 LSE
      04:55:23 12252.0 13 AT 12252.0 12254.0 Sell
      		70,673 1343 LSE
      04:55:22 12254.0 30 AT 12250.0 12254.0 Buy
      		70,660 1342 LSE
      04:55:22 12254.0 21 AT 12250.0 12254.0 Buy
      		70,630 1341 LSE
      04:55:22 12254.0 42 AT 12250.0 12254.0 Buy
      		70,609 1340 LSE
      04:55:22 12254.0 57 AT 12250.0 12254.0 Buy
      		70,567 1339 LSE
      04:55:20 12251.078 90 O 12248.0 12252.0 Buy
      		70,510 1338 LSE
      04:55:09 12250.0 40 AT 12248.0 12250.0 Buy
      		70,420 1337 LSE
      04:55:09 12250.0 60 AT 12248.0 12250.0 Buy
      		70,380 1336 LSE
      04:54:41 12250.0 38 AT 12250.0 12252.0 Sell
      		70,320 1335 LSE
      04:54:38 12250.92 4 O 12250.0 12254.0 Sell
      		70,282 1334 LSE
      04:54:37 12250.92 4 O 12250.0 12254.0 Sell
      		70,278 1333 LSE
      04:53:40 12252.0 17 AT 12250.0 12252.0 Buy
      		70,274 1332 LSE
      04:53:40 12252.0 50 AT 12252.0 12254.0 Sell
      		70,257 1331 LSE
      04:53:40 12252.0 50 AT 12252.0 12256.0 Sell
      		70,207 1330 LSE
      04:53:40 12252.0 33 AT 12250.0 12252.0 Buy
      		70,157 1329 LSE
      04:51:36 12252.0 24 AT 12248.0 12252.0 Buy
      		70,124 1328 LSE
      04:51:01 12252.0 29 AT 12248.0 12252.0 Buy
      		70,100 1327 LSE
      04:50:43 12251.078 50 O 12248.0 12252.0 Buy
      		70,071 1326 LSE
      04:50:02 12250.0 18 AT 12250.0 12252.0 Sell
      		70,021 1325 LSE
      04:50:00 12248.0 18 AT 12248.0 12252.0 Sell
      		70,003 1324 LSE
      04:49:51 12249.078 45 O 12246.0 12250.0 Buy
      		69,985 1323 LSE
      04:49:49 12248.0 21 AT 12246.0 12248.0 Buy
      		69,940 1322 LSE
      04:49:44 12247.076 52 O 12244.0 12248.0 Buy
      		69,919 1321 LSE
      04:49:39 12244.927 53 O 12244.0 12248.0 Sell
      		69,867 1320 LSE
      04:49:18 12244.0 17 AT 12244.0 12246.0 Sell
      		69,814 1319 LSE
      04:49:18 12244.0 57 AT 12244.0 12246.0 Sell
      		69,797 1318 LSE
      04:49:18 12244.0 15 AT 12244.0 12246.0 Sell
      		69,740 1317 LSE
      04:49:18 12244.0 22 AT 12244.0 12246.0 Sell
      		69,725 1316 LSE
      04:48:41 12246.0 50 AT 12244.0 12246.0 Buy
      		69,703 1315 LSE
      04:48:41 12244.0 17 AT 12244.0 12248.0 Sell
      		69,653 1314 LSE
      04:48:35 12244.0 17 AT 12244.0 12248.0 Sell
      		69,636 1313 LSE
      04:48:35 12244.0 22 AT 12244.0 12248.0 Sell
      		69,619 1312 LSE
      04:48:35 12244.0 18 AT 12244.0 12248.0 Sell
      		69,597 1311 LSE
      04:48:32 12246.0 36 AT 12246.0 12250.0 Sell
      		69,579 1310 LSE
      04:48:32 12246.0 18 AT 12246.0 12250.0 Sell
      		69,543 1309 LSE
      04:48:32 12246.0 5 AT 12246.0 12250.0 Sell
      		69,525 1308 LSE
      04:48:32 12246.0 20 AT 12246.0 12250.0 Sell
      		69,520 1307 LSE
      04:47:53 12246.0 22 AT 12244.0 12246.0 Buy
      		69,500 1306 LSE
      04:47:53 12246.0 22 AT 12246.0 12248.0 Sell
      		69,478 1305 LSE
      04:47:31 12244.92 77 O 12244.0 12248.0 Sell
      		69,456 1304 LSE
      04:47:10 12246.0 3 AT 12244.0 12246.0 Buy
      		69,379 1303 LSE
      04:47:07 12244.0 48 AT 12244.0 12248.0 Sell
      		69,376 1302 LSE
      04:47:07 12244.0 47 AT 12244.0 12248.0 Sell
      		69,328 1301 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      UC5F25
      Unicredit Bank
      TSX
      8056
      Biprogy
      TSX
      9274
      Kpp
      LSE
      FXGB
      Ftfactorfx Cl B
      Delayed Upgrade Clock