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
      18,528.00
      1.08%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      80.145
      -1.70%
      Bitcoin
      67,764.22
      3.01%
      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 4951 - 4901 (08:35-08:31)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      08:35:42 12278.0 15 AT 12274.0 12278.0 Buy
      		223,516 4951 LSE
      08:35:42 12278.0 31 AT 12274.0 12278.0 Buy
      		223,501 4950 LSE
      08:35:42 12278.0 62 AT 12274.0 12278.0 Buy
      		223,470 4949 LSE
      08:35:42 12276.0 59 AT 12272.0 12276.0 Buy
      		223,408 4948 LSE
      08:35:42 12276.0 79 AT 12272.0 12276.0 Buy
      		223,349 4947 LSE
      08:35:09 12274.0 100 AT 12272.0 12274.0 Buy
      		223,270 4946 LSE
      08:35:09 12274.0 14 AT 12272.0 12274.0 Buy
      		223,170 4945 LSE
      08:35:09 12274.0 102 AT 12272.0 12274.0 Buy
      		223,156 4944 LSE
      08:35:09 12274.0 62 AT 12274.0 12278.0 Sell
      		223,054 4943 LSE
      08:35:09 12274.0 22 AT 12274.0 12278.0 Sell
      		222,992 4942 LSE
      08:35:03 12276.0 48 O 12276.0 12280.0 Sell
      		222,970 4941 LSE
      08:34:59 12276.0 48 O 12276.0 12280.0 Sell
      		222,922 4940 LSE
      08:34:29 12274.0 91 AT 12274.0 12276.0 Sell
      		222,874 4939 LSE
      08:34:29 12274.0 38 AT 12274.0 12276.0 Sell
      		222,783 4938 LSE
      08:34:29 12274.0 31 AT 12274.0 12276.0 Sell
      		222,745 4937 LSE
      08:34:29 12274.0 91 AT 12274.0 12276.0 Sell
      		222,714 4936 LSE
      08:34:15 12276.0 25 AT 12276.0 12278.0 Sell
      		222,623 4935 LSE
      08:34:15 12276.0 13 AT 12274.0 12276.0 Buy
      		222,598 4934 LSE
      08:34:15 12276.0 16 AT 12276.0 12278.0 Sell
      		222,585 4933 LSE
      08:34:15 12276.0 41 AT 12276.0 12278.0 Sell
      		222,569 4932 LSE
      08:34:15 12276.0 41 AT 12276.0 12278.0 Sell
      		222,528 4931 LSE
      08:34:10 12276.0 48 O 12276.0 12278.0 Sell
      		222,487 4930 LSE
      08:34:03 12276.0 36 O 12276.0 12278.0 Sell
      		222,439 4929 LSE
      08:33:26 12274.0 17 O 12272.0 12276.0
      		222,403 4928 LSE
      08:33:26 12274.0 48 O 12272.0 12276.0
      		222,386 4927 LSE
      08:33:06 12270.0 13 AT 12268.0 12270.0 Buy
      		222,338 4926 LSE
      08:33:06 12270.0 17 AT 12268.0 12270.0 Buy
      		222,325 4925 LSE
      08:33:06 12270.0 33 AT 12266.0 12270.0 Buy
      		222,308 4924 LSE
      08:33:05 12268.0 13 AT 12264.0 12268.0 Buy
      		222,275 4923 LSE
      08:33:05 12268.0 11 AT 12264.0 12268.0 Buy
      		222,262 4922 LSE
      08:32:53 12268.0 22 AT 12266.0 12268.0 Buy
      		222,251 4921 LSE
      08:32:53 12266.0 208 AT 12264.0 12266.0 Buy
      		222,229 4920 LSE
      08:32:32 12266.0 10 AT 12266.0 12268.0 Sell
      		222,021 4919 LSE
      08:32:32 12266.0 2 AT 12266.0 12268.0 Sell
      		222,011 4918 LSE
      08:32:24 12266.0 180 O 12266.0 12268.0 Sell
      		222,009 4917 LSE
      08:32:24 12266.0 184 AT 12266.0 12268.0 Sell
      		221,829 4916 LSE
      08:32:06 12268.0 52 O 12266.0 12268.0 Buy
      		221,645 4915 LSE
      08:32:05 12268.0 11 AT 12266.0 12268.0 Buy
      		221,593 4914 LSE
      08:32:00 12266.92 43 O 12266.0 12270.0 Sell
      		221,582 4913 LSE
      08:31:52 12268.0 20 AT 12266.0 12268.0 Buy
      		221,539 4912 LSE
      08:31:52 12268.0 79 AT 12266.0 12268.0 Buy
      		221,519 4911 LSE
      08:31:49 12266.0 4 AT 12266.0 12268.0 Sell
      		221,440 4910 LSE
      08:31:47 12266.0 37 AT 12266.0 12268.0 Sell
      		221,436 4909 LSE
      08:31:23 12268.0 40 AT 12268.0 12272.0 Sell
      		221,399 4908 LSE
      08:31:23 12268.0 50 AT 12268.0 12272.0 Sell
      		221,359 4907 LSE
      08:31:23 12268.0 19 AT 12268.0 12272.0 Sell
      		221,309 4906 LSE
      08:31:21 12270.0 34 AT 12268.0 12270.0 Buy
      		221,290 4905 LSE
      08:31:21 12270.0 10 AT 12266.0 12270.0 Buy
      		221,256 4904 LSE
      08:31:21 12270.0 189 O 12266.0 12270.0 Buy
      		221,246 4903 LSE
      08:31:21 12270.0 101 AT 12270.0 12272.0 Sell
      		221,057 4902 LSE
      08:31:17 12270.0 59 AT 12268.0 12270.0 Buy
      		220,956 4901 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      UC5F25
      Unicredit Bank
      BIT
      FDHT
      Fidelity Digital Health ...
      NYSE
      AON
      Aon
      Delayed Upgrade Clock