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 default Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 4801 - 4751 (08:13-08:09)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      08:13:31 12280.0 24 O 12280.0 12284.0 Sell
      		216,157 4801 LSE
      08:13:28 12282.0 53 AT 12278.0 12282.0 Buy
      		216,133 4800 LSE
      08:13:27 12282.0 23 AT 12278.0 12282.0 Buy
      		216,080 4799 LSE
      08:13:27 12282.0 20 AT 12278.0 12282.0 Buy
      		216,057 4798 LSE
      08:13:27 12282.0 58 AT 12278.0 12282.0 Buy
      		216,037 4797 LSE
      08:13:27 12282.0 47 AT 12278.0 12282.0 Buy
      		215,979 4796 LSE
      08:13:27 12282.0 53 AT 12278.0 12282.0 Buy
      		215,932 4795 LSE
      08:13:27 12282.0 15 AT 12278.0 12282.0 Buy
      		215,879 4794 LSE
      08:13:26 12280.0 53 AT 12278.0 12280.0 Buy
      		215,864 4793 LSE
      08:13:26 12280.0 20 AT 12280.0 12282.0 Sell
      		215,811 4792 LSE
      08:13:26 12280.0 10 AT 12280.0 12282.0 Sell
      		215,791 4791 LSE
      08:13:26 12280.0 10 AT 12280.0 12282.0 Sell
      		215,781 4790 LSE
      08:13:21 12280.0 40 O 12280.0 12284.0 Sell
      		215,771 4789 LSE
      08:13:15 12282.0 16 AT 12280.0 12282.0 Buy
      		215,731 4788 LSE
      08:13:14 12280.0 3 AT 12278.0 12280.0 Buy
      		215,715 4787 LSE
      08:13:14 12280.0 8 AT 12276.0 12280.0 Buy
      		215,712 4786 LSE
      08:13:14 12280.0 53 AT 12276.0 12280.0 Buy
      		215,704 4785 LSE
      08:13:14 12280.0 20 AT 12276.0 12280.0 Buy
      		215,651 4784 LSE
      08:13:14 12280.0 15 AT 12276.0 12280.0 Buy
      		215,631 4783 LSE
      08:13:14 12280.0 61 AT 12276.0 12280.0 Buy
      		215,616 4782 LSE
      08:13:14 12280.0 23 AT 12276.0 12280.0 Buy
      		215,555 4781 LSE
      08:13:14 12278.0 4 AT 12278.0 12280.0 Sell
      		215,532 4780 LSE
      08:13:12 12278.0 54 O 12278.0 12282.0 Sell
      		215,528 4779 LSE
      08:13:09 12280.0 47 AT 12278.0 12280.0 Buy
      		215,474 4778 LSE
      08:13:09 12278.0 17 AT 12278.0 12282.0 Sell
      		215,427 4777 LSE
      08:13:09 12280.0 8 AT 12280.0 12282.0 Sell
      		215,410 4776 LSE
      08:13:09 12280.0 100 AT 12280.0 12282.0 Sell
      		215,402 4775 LSE
      08:13:09 12280.0 8 AT 12280.0 12282.0 Sell
      		215,302 4774 LSE
      08:12:45 12280.0 2 AT 12280.0 12284.0 Sell
      		215,294 4773 LSE
      08:12:45 12280.0 23 AT 12280.0 12284.0 Sell
      		215,292 4772 LSE
      08:12:45 12282.0 61 AT 12280.0 12282.0 Buy
      		215,269 4771 LSE
      08:12:45 12282.0 150 AT 12280.0 12282.0 Buy
      		215,208 4770 LSE
      08:12:45 12280.0 15 AT 12280.0 12282.0 Sell
      		215,058 4769 LSE
      08:12:45 12280.0 53 AT 12280.0 12282.0 Sell
      		215,043 4768 LSE
      08:12:45 12280.0 51 AT 12278.0 12280.0 Buy
      		214,990 4767 LSE
      08:12:04 12282.0 47 AT 12278.0 12282.0 Buy
      		214,939 4766 LSE
      08:12:04 12282.0 54 AT 12278.0 12282.0 Buy
      		214,892 4765 LSE
      08:12:03 12280.0 26 AT 12280.0 12282.0 Sell
      		214,838 4764 LSE
      08:12:03 12280.0 80 AT 12280.0 12282.0 Sell
      		214,812 4763 LSE
      08:12:03 12280.0 60 AT 12276.0 12280.0 Buy
      		214,732 4762 LSE
      08:12:03 12280.0 47 AT 12276.0 12280.0 Buy
      		214,672 4761 LSE
      08:11:43 12278.0 16 AT 12276.0 12278.0 Buy
      		214,625 4760 LSE
      08:11:28 12276.993 4 O 12274.0 12278.0 Buy
      		214,609 4759 LSE
      08:11:17 12276.0 13 AT 12274.0 12276.0 Buy
      		214,605 4758 LSE
      08:11:16 12274.0 49 AT 12270.0 12274.0 Buy
      		214,592 4757 LSE
      08:10:19 12268.0 13 AT 12264.0 12268.0 Buy
      		214,543 4756 LSE
      08:09:53 12268.0 14 AT 12264.0 12268.0 Buy
      		214,530 4755 LSE
      08:09:52 12269.08 2 O 12266.0 12270.0 Buy
      		214,516 4754 LSE
      08:09:41 12268.0 18 AT 12268.0 12272.0 Sell
      		214,514 4753 LSE
      08:09:41 12268.0 44 AT 12268.0 12272.0 Sell
      		214,496 4752 LSE
      08:09:41 12268.0 38 AT 12268.0 12272.0 Sell
      		214,452 4751 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      UC5F25
      Unicredit Bank
      TSX
      BPS.PR.A
      Brookfield Property Split
      LSE
      CNAA
      Lyxor China A
      TSXV
      UBR
      Uragold Bay Resources Inc.
      BIT
      UB7RUV
      Unicredit Bank
      BIT
      CYB
      Cyberoo
      LSE
      0AHX
      Credit Agricole Du Morbi...
      Delayed Upgrade Clock