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 discussion Register to chat with like-minded investors on our interactive forums.
      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 1451 - 1401 (05:05-05:03)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      05:05:19 12264.0 3 AT 12262.0 12264.0 Buy
      		75,080 1451 LSE
      05:05:17 12264.0 9 AT 12262.0 12264.0 Buy
      		75,077 1450 LSE
      05:05:11 12262.0 37 AT 12260.0 12262.0 Buy
      		75,068 1449 LSE
      05:05:11 12262.0 39 AT 12260.0 12262.0 Buy
      		75,031 1448 LSE
      05:05:11 12262.0 56 AT 12260.0 12262.0 Buy
      		74,992 1447 LSE
      05:05:11 12262.0 54 AT 12260.0 12262.0 Buy
      		74,936 1446 LSE
      05:05:11 12262.0 2 AT 12260.0 12262.0 Buy
      		74,882 1445 LSE
      05:05:09 12260.46 50 O 12260.0 12262.0 Sell
      		74,880 1444 LSE
      05:04:51 12262.0 22 AT 12262.0 12264.0 Sell
      		74,830 1443 LSE
      05:04:51 12262.0 21 AT 12262.0 12264.0 Sell
      		74,808 1442 LSE
      05:04:50 12262.0 27 AT 12262.0 12264.0 Sell
      		74,787 1441 LSE
      05:04:50 12262.0 41 AT 12262.0 12264.0 Sell
      		74,760 1440 LSE
      05:04:50 12262.0 232 AT 12262.0 12264.0 Sell
      		74,719 1439 LSE
      05:04:50 12264.0 17 AT 12264.0 12266.0 Sell
      		74,487 1438 LSE
      05:04:50 12264.0 24 AT 12264.0 12266.0 Sell
      		74,470 1437 LSE
      05:04:50 12264.0 19 AT 12264.0 12266.0 Sell
      		74,446 1436 LSE
      05:04:50 12264.0 27 AT 12264.0 12266.0 Sell
      		74,427 1435 LSE
      05:04:20 12266.0 16 AT 12262.0 12266.0 Buy
      		74,400 1434 LSE
      05:04:20 12266.0 41 AT 12262.0 12266.0 Buy
      		74,384 1433 LSE
      05:04:20 12264.0 57 AT 12264.0 12266.0 Sell
      		74,343 1432 LSE
      05:04:20 12264.0 18 AT 12264.0 12266.0 Sell
      		74,286 1431 LSE
      05:04:09 12266.0 12 AT 12262.0 12266.0 Buy
      		74,268 1430 LSE
      05:04:09 12266.0 23 AT 12262.0 12266.0 Buy
      		74,256 1429 LSE
      05:04:09 12266.0 23 AT 12262.0 12266.0 Buy
      		74,233 1428 LSE
      05:04:09 12266.0 77 AT 12262.0 12266.0 Buy
      		74,210 1427 LSE
      05:04:04 12265.992 1 O 12262.0 12266.0 Buy
      		74,133 1426 LSE
      05:04:03 12264.0 22 AT 12264.0 12266.0 Sell
      		74,132 1425 LSE
      05:04:03 12264.0 5 AT 12264.0 12266.0 Sell
      		74,110 1424 LSE
      05:04:03 12264.0 16 AT 12264.0 12266.0 Sell
      		74,105 1423 LSE
      05:04:02 12266.0 10 AT 12262.0 12266.0 Buy
      		74,089 1422 LSE
      05:04:02 12266.0 53 AT 12262.0 12266.0 Buy
      		74,079 1421 LSE
      05:04:02 12264.0 41 AT 12260.0 12264.0 Buy
      		74,026 1420 LSE
      05:04:02 12264.0 54 AT 12260.0 12264.0 Buy
      		73,985 1419 LSE
      05:04:02 12264.0 28 AT 12260.0 12264.0 Buy
      		73,931 1418 LSE
      05:03:42 12262.0 23 AT 12260.0 12262.0 Buy
      		73,903 1417 LSE
      05:03:42 12262.0 51 AT 12260.0 12262.0 Buy
      		73,880 1416 LSE
      05:03:40 12260.0 5 AT 12260.0 12262.0 Sell
      		73,829 1415 LSE
      05:03:40 12260.0 12 AT 12260.0 12262.0 Sell
      		73,824 1414 LSE
      05:03:40 12260.0 28 AT 12260.0 12262.0 Sell
      		73,812 1413 LSE
      05:03:40 12260.0 38 AT 12260.0 12262.0 Sell
      		73,784 1412 LSE
      05:03:40 12260.0 33 AT 12260.0 12262.0 Sell
      		73,746 1411 LSE
      05:03:32 12262.0 4 AT 12262.0 12264.0 Sell
      		73,713 1410 LSE
      05:03:32 12262.0 35 AT 12262.0 12264.0 Sell
      		73,709 1409 LSE
      05:03:32 12262.0 3 AT 12262.0 12264.0 Sell
      		73,674 1408 LSE
      05:03:29 12262.0 57 AT 12260.0 12262.0 Buy
      		73,671 1407 LSE
      05:03:29 12262.0 39 AT 12258.0 12262.0 Buy
      		73,614 1406 LSE
      05:03:29 12262.0 22 AT 12258.0 12262.0 Buy
      		73,575 1405 LSE
      05:03:29 12262.0 22 AT 12258.0 12262.0 Buy
      		73,553 1404 LSE
      05:03:29 12262.0 31 AT 12258.0 12262.0 Buy
      		73,531 1403 LSE
      05:03:25 12258.0 5 AT 12258.0 12260.0 Sell
      		73,500 1402 LSE
      05:03:25 12258.0 71 AT 12256.0 12258.0 Buy
      		73,495 1401 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      UC5F25
      Unicredit Bank
      BIT
      PAG
      Porto Aviation
      EU
      MDM
      Maisons du Monde
      LSE
      FXRU
      Finex Em
      Delayed Upgrade Clock