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
      18,493.60
      0.89%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      80.125
      -1.73%
      Bitcoin
      67,822.92
      3.09%
      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 2001 - 1951 (05:30-05:27)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      05:30:11 12298.0 21 AT 12298.0 12300.0 Sell
      		94,118 2001 LSE
      05:30:11 12298.0 51 AT 12298.0 12300.0 Sell
      		94,097 2000 LSE
      05:30:11 12298.0 37 AT 12298.0 12300.0 Sell
      		94,046 1999 LSE
      05:30:11 12298.0 17 AT 12298.0 12300.0 Sell
      		94,009 1998 LSE
      05:30:03 12298.0 42 AT 12296.0 12298.0 Buy
      		93,992 1997 LSE
      05:30:03 12298.0 28 AT 12296.0 12298.0 Buy
      		93,950 1996 LSE
      05:30:01 12298.0 29 AT 12298.0 12300.0 Sell
      		93,922 1995 LSE
      05:30:01 12298.0 90 AT 12298.0 12300.0 Sell
      		93,893 1994 LSE
      05:30:01 12298.0 34 AT 12296.0 12298.0 Buy
      		93,803 1993 LSE
      05:30:01 12298.0 8 AT 12296.0 12298.0 Buy
      		93,769 1992 LSE
      05:29:59 12296.0 19 AT 12296.0 12298.0 Sell
      		93,761 1991 LSE
      05:29:59 12296.0 5 AT 12296.0 12298.0 Sell
      		93,742 1990 LSE
      05:29:59 12296.0 23 AT 12294.0 12296.0 Buy
      		93,737 1989 LSE
      05:29:59 12296.0 19 AT 12294.0 12296.0 Buy
      		93,714 1988 LSE
      05:29:59 12296.0 50 AT 12294.0 12296.0 Buy
      		93,695 1987 LSE
      05:29:59 12296.0 6 AT 12296.0 12298.0 Sell
      		93,645 1986 LSE
      05:29:59 12296.0 5 AT 12296.0 12298.0 Sell
      		93,639 1985 LSE
      05:29:59 12296.0 19 AT 12296.0 12298.0 Sell
      		93,634 1984 LSE
      05:29:59 12296.0 7 AT 12296.0 12298.0 Sell
      		93,615 1983 LSE
      05:29:59 12296.0 19 AT 12296.0 12298.0 Sell
      		93,608 1982 LSE
      05:29:59 12296.0 19 AT 12296.0 12298.0 Sell
      		93,589 1981 LSE
      05:29:58 12294.0 63 AT 12292.0 12294.0 Buy
      		93,570 1980 LSE
      05:29:58 12294.0 27 AT 12292.0 12294.0 Buy
      		93,507 1979 LSE
      05:29:58 12294.0 98 AT 12292.0 12294.0 Buy
      		93,480 1978 LSE
      05:29:58 12294.0 22 AT 12292.0 12294.0 Buy
      		93,382 1977 LSE
      05:29:58 12292.0 19 AT 12292.0 12294.0 Sell
      		93,360 1976 LSE
      05:29:43 12292.0 52 AT 12288.0 12292.0 Buy
      		93,341 1975 LSE
      05:29:43 12292.0 57 AT 12288.0 12292.0 Buy
      		93,289 1974 LSE
      05:29:43 12292.0 23 AT 12288.0 12292.0 Buy
      		93,232 1973 LSE
      05:29:43 12292.0 23 AT 12288.0 12292.0 Buy
      		93,209 1972 LSE
      05:29:42 12290.0 54 AT 12288.0 12290.0 Buy
      		93,186 1971 LSE
      05:29:41 12288.0 4 AT 12288.0 12290.0 Sell
      		93,132 1970 LSE
      05:29:41 12288.0 24 AT 12288.0 12292.0 Sell
      		93,128 1969 LSE
      05:29:41 12288.0 23 AT 12286.0 12288.0 Buy
      		93,104 1968 LSE
      05:29:41 12288.0 49 AT 12286.0 12288.0 Buy
      		93,081 1967 LSE
      05:29:41 12288.0 54 AT 12284.0 12288.0 Buy
      		93,032 1966 LSE
      05:29:41 12288.0 53 AT 12284.0 12288.0 Buy
      		92,978 1965 LSE
      05:29:41 12288.0 85 AT 12284.0 12288.0 Buy
      		92,925 1964 LSE
      05:29:41 12288.0 3 AT 12284.0 12288.0 Buy
      		92,840 1963 LSE
      05:28:51 12284.92 7 O 12284.0 12288.0 Sell
      		92,837 1962 LSE
      05:28:31 12286.0 37 AT 12284.0 12286.0 Buy
      		92,830 1961 LSE
      05:28:26 12286.0 45 AT 12284.0 12286.0 Buy
      		92,793 1960 LSE
      05:28:26 12286.0 60 AT 12284.0 12286.0 Buy
      		92,748 1959 LSE
      05:28:26 12286.0 22 AT 12286.0 12288.0 Sell
      		92,688 1958 LSE
      05:28:26 12286.0 41 AT 12286.0 12288.0 Sell
      		92,666 1957 LSE
      05:28:26 12286.0 8 AT 12286.0 12288.0 Sell
      		92,625 1956 LSE
      05:28:26 12286.0 28 AT 12286.0 12288.0 Sell
      		92,617 1955 LSE
      05:28:26 12286.0 28 AT 12286.0 12288.0 Sell
      		92,589 1954 LSE
      05:28:23 12284.92 9 O 12284.0 12288.0 Sell
      		92,561 1953 LSE
      05:27:50 12286.0 23 AT 12284.0 12286.0 Buy
      		92,552 1952 LSE
      05:27:50 12286.0 84 AT 12282.0 12286.0 Buy
      		92,529 1951 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      UC5F25
      Unicredit Bank
      TSX
      SLF.PR.C
      Sun Life Financial
      Delayed Upgrade Clock