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 charts Register for streaming realtime charts, analysis tools, and prices.
      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 2101 - 2051 (05:34-05:31)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      05:34:49 12302.0 12 AT 12302.0 12306.0 Sell
      		97,505 2101 LSE
      05:34:49 12302.0 34 AT 12302.0 12306.0 Sell
      		97,493 2100 LSE
      05:34:39 12302.0 34 O 12302.0 12304.0 Sell
      		97,459 2099 LSE
      05:34:38 12302.0 51 AT 12302.0 12306.0 Sell
      		97,425 2098 LSE
      05:34:38 12302.0 8 AT 12300.0 12302.0 Buy
      		97,374 2097 LSE
      05:34:38 12300.0 30 AT 12298.0 12300.0 Buy
      		97,366 2096 LSE
      05:34:38 12300.0 241 AT 12298.0 12300.0 Buy
      		97,336 2095 LSE
      05:34:38 12300.0 100 AT 12298.0 12300.0 Buy
      		97,095 2094 LSE
      05:34:31 12300.0 4 AT 12298.0 12300.0 Buy
      		96,995 2093 LSE
      05:33:47 12298.0 9 AT 12298.0 12300.0 Sell
      		96,991 2092 LSE
      05:33:47 12298.0 43 AT 12298.0 12300.0 Sell
      		96,982 2091 LSE
      05:33:47 12298.0 22 AT 12298.0 12300.0 Sell
      		96,939 2090 LSE
      05:33:47 12298.0 17 AT 12298.0 12300.0 Sell
      		96,917 2089 LSE
      05:33:42 12298.0 74 AT 12296.0 12298.0 Buy
      		96,900 2088 LSE
      05:33:03 12296.0 4 AT 12294.0 12296.0 Buy
      		96,826 2087 LSE
      05:33:03 12296.0 49 AT 12294.0 12296.0 Buy
      		96,822 2086 LSE
      05:33:03 12296.0 45 AT 12294.0 12296.0 Buy
      		96,773 2085 LSE
      05:33:03 12296.0 29 AT 12296.0 12298.0 Sell
      		96,728 2084 LSE
      05:33:03 12296.0 21 AT 12296.0 12298.0 Sell
      		96,699 2083 LSE
      05:33:03 12296.0 8 AT 12296.0 12298.0 Sell
      		96,678 2082 LSE
      05:33:02 12296.0 8 AT 12296.0 12298.0 Sell
      		96,670 2081 LSE
      05:33:02 12296.0 6 AT 12296.0 12300.0 Sell
      		96,662 2080 LSE
      05:33:02 12296.0 47 AT 12296.0 12300.0 Sell
      		96,656 2079 LSE
      05:33:02 12296.0 4 AT 12296.0 12300.0 Sell
      		96,609 2078 LSE
      05:33:02 12296.0 37 AT 12296.0 12300.0 Sell
      		96,605 2077 LSE
      05:33:02 12296.0 27 AT 12296.0 12300.0 Sell
      		96,568 2076 LSE
      05:33:02 12296.0 20 AT 12296.0 12300.0 Sell
      		96,541 2075 LSE
      05:33:02 12296.0 27 AT 12296.0 12300.0 Sell
      		96,521 2074 LSE
      05:33:02 12296.0 53 AT 12296.0 12300.0 Sell
      		96,494 2073 LSE
      05:32:30 12298.0 6 AT 12294.0 12298.0 Buy
      		96,441 2072 LSE
      05:32:30 12298.0 22 AT 12294.0 12298.0 Buy
      		96,435 2071 LSE
      05:32:30 12298.0 51 AT 12294.0 12298.0 Buy
      		96,413 2070 LSE
      05:32:30 12298.0 57 AT 12294.0 12298.0 Buy
      		96,362 2069 LSE
      05:32:00 12296.0 57 AT 12292.0 12296.0 Buy
      		96,305 2068 LSE
      05:32:00 12294.0 50 AT 12292.0 12294.0 Buy
      		96,248 2067 LSE
      05:32:00 12294.0 49 AT 12292.0 12294.0 Buy
      		96,198 2066 LSE
      05:32:00 12294.0 47 AT 12292.0 12294.0 Buy
      		96,149 2065 LSE
      05:32:00 12294.0 78 AT 12292.0 12294.0 Buy
      		96,102 2064 LSE
      05:32:00 12294.0 81 AT 12292.0 12294.0 Buy
      		96,024 2063 LSE
      05:32:00 12294.0 10 AT 12292.0 12294.0 Buy
      		95,943 2062 LSE
      05:31:54 12292.0 8 AT 12290.0 12292.0 Buy
      		95,933 2061 LSE
      05:31:50 12288.92 50 O 12288.0 12292.0 Sell
      		95,925 2060 LSE
      05:31:35 12290.0 26 AT 12290.0 12292.0 Sell
      		95,875 2059 LSE
      05:31:35 12290.0 30 AT 12290.0 12292.0 Sell
      		95,849 2058 LSE
      05:31:27 12290.0 32 AT 12290.0 12292.0 Sell
      		95,819 2057 LSE
      05:31:27 12290.0 16 AT 12290.0 12292.0 Sell
      		95,787 2056 LSE
      05:31:27 12290.0 9 AT 12290.0 12292.0 Sell
      		95,771 2055 LSE
      05:31:27 12290.0 13 AT 12290.0 12292.0 Sell
      		95,762 2054 LSE
      05:31:27 12290.0 3 AT 12290.0 12294.0 Sell
      		95,749 2053 LSE
      05:31:27 12290.0 47 AT 12290.0 12294.0 Sell
      		95,746 2052 LSE
      05:31:16 12292.0 89 AT 12290.0 12292.0 Buy
      		95,699 2051 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      TSX
      BN.PF.J
      Brookfield
      BIT
      UC5F25
      Unicredit Bank
      TSX
      9274
      Kpp
      LSE
      0AHX
      Credit Agricole Du Morbi...
      TSX
      193A
      GroBels
      Delayed Upgrade Clock