ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,460.70
      1.14%
      US Tech 100
      18,527.60
      1.07%
      Dow Jones
      40,604.55
      1.68%
      Brent Oil
      80.035
      -1.84%
      Bitcoin
      67,529.32
      2.65%
      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
      Last trades on 07/23/2024
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      12:15:00 12178.0 377336 O 12190.0 12194.0 Sell
      		2,035,042 11415 LSE
      12:15:00 12178.0 377336 O 12190.0 12194.0 Sell
      		1,657,706 11414 LSE
      11:51:21 12190.0 124 O 12190.0 12194.0 Sell
      		1,280,370 11413 LSE
      11:51:20 12190.0 55 O 12190.0 12194.0 Sell
      		1,280,246 11412 LSE
      11:36:31 12190.0 3195 O 12190.0 12194.0 Sell
      		1,280,191 11411 LSE
      11:36:31 12190.0 2412 O 12190.0 12194.0 Sell
      		1,276,996 11410 LSE
      11:35:17 12190.0 141 O 12190.0 12194.0 Sell
      		1,274,584 11409 LSE
      11:35:17 12190.0 9 O 12190.0 12194.0 Sell
      		1,274,443 11408 LSE
      11:35:16 12190.0 762188 UT 12190.0 12194.0 Sell
      		1,274,434 11407 LSE
      11:29:59 12190.0 81 AT 12186.0 12190.0 Buy
      		512,246 11406 LSE
      11:29:59 12190.0 55 AT 12186.0 12190.0 Buy
      		512,165 11405 LSE
      11:29:59 12190.0 100 AT 12186.0 12190.0 Buy
      		512,110 11404 LSE
      11:29:59 12190.0 100 AT 12186.0 12190.0 Buy
      		512,010 11403 LSE
      11:29:59 12190.0 66 AT 12186.0 12190.0 Buy
      		511,910 11402 LSE
      11:29:57 12188.0 61 AT 12186.0 12188.0 Buy
      		511,844 11401 LSE
      11:29:55 12186.0 32 AT 12186.0 12188.0 Sell
      		511,783 11400 LSE
      11:29:55 12184.0 12 AT 12184.0 12188.0 Sell
      		511,751 11399 LSE
      11:29:55 12184.0 79 AT 12184.0 12188.0 Sell
      		511,739 11398 LSE
      11:29:55 12184.0 57 AT 12184.0 12188.0 Sell
      		511,660 11397 LSE
      11:29:55 12186.0 32 AT 12186.0 12188.0 Sell
      		511,603 11396 LSE
      11:29:54 12186.0 47 AT 12186.0 12188.0 Sell
      		511,571 11395 LSE
      11:29:54 12186.0 19 AT 12186.0 12188.0 Sell
      		511,524 11394 LSE
      11:29:54 12186.0 13 AT 12186.0 12188.0 Sell
      		511,505 11393 LSE
      11:29:54 12186.0 80 AT 12186.0 12188.0 Sell
      		511,492 11392 LSE
      11:29:54 12186.0 57 AT 12186.0 12188.0 Sell
      		511,412 11391 LSE
      11:29:54 12186.0 24 O 12186.0 12190.0 Sell
      		511,355 11390 LSE
      11:29:49 12186.0 7 AT 12186.0 12188.0 Sell
      		511,331 11389 LSE
      11:29:49 12186.0 57 AT 12186.0 12188.0 Sell
      		511,324 11388 LSE
      11:29:49 12186.0 15 AT 12184.0 12186.0 Buy
      		511,267 11387 LSE
      11:29:49 12186.0 174 AT 12184.0 12186.0 Buy
      		511,252 11386 LSE
      11:29:49 12186.0 10 AT 12184.0 12186.0 Buy
      		511,078 11385 LSE
      11:29:46 12184.0 5 O 12184.0 12186.0 Sell
      		511,068 11384 LSE
      11:29:45 12184.0 66 AT 12184.0 12186.0 Sell
      		511,063 11383 LSE
      11:29:45 12184.0 75 AT 12184.0 12186.0 Sell
      		510,997 11382 LSE
      11:29:45 12184.0 56 AT 12184.0 12186.0 Sell
      		510,922 11381 LSE
      11:29:45 12184.0 22 AT 12184.0 12186.0 Sell
      		510,866 11380 LSE
      11:29:45 12184.0 19 AT 12184.0 12186.0 Sell
      		510,844 11379 LSE
      11:29:45 12184.0 79 AT 12184.0 12186.0 Sell
      		510,825 11378 LSE
      11:29:43 12186.0 4 AT 12186.0 12188.0 Sell
      		510,746 11377 LSE
      11:29:43 12186.0 20 AT 12184.0 12186.0 Buy
      		510,742 11376 LSE
      11:29:43 12186.0 23 AT 12184.0 12186.0 Buy
      		510,722 11375 LSE
      11:29:43 12186.0 1 AT 12184.0 12186.0 Buy
      		510,699 11374 LSE
      11:29:43 12186.0 11 AT 12184.0 12186.0 Buy
      		510,698 11373 LSE
      11:29:43 12186.0 65 AT 12184.0 12186.0 Buy
      		510,687 11372 LSE
      11:29:42 12186.0 167 AT 12184.0 12186.0 Buy
      		510,622 11371 LSE
      11:29:41 12186.0 26 O 12184.0 12186.0 Buy
      		510,455 11370 LSE
      11:29:41 12186.0 48 AT 12184.0 12186.0 Buy
      		510,429 11369 LSE
      11:29:41 12186.0 75 AT 12186.0 12188.0 Sell
      		510,381 11368 LSE
      11:29:41 12186.0 50 AT 12186.0 12188.0 Sell
      		510,306 11367 LSE
      11:29:41 12186.0 200 AT 12186.0 12188.0 Sell
      		510,256 11366 LSE
      11:29:41 12186.0 57 AT 12186.0 12188.0 Sell
      		510,056 11365 LSE
      11:29:41 12186.0 20 AT 12186.0 12188.0 Sell
      		509,999 11364 LSE
      11:29:41 12186.0 20 AT 12186.0 12188.0 Sell
      		509,979 11363 LSE
      11:29:41 12186.0 98 AT 12186.0 12188.0 Sell
      		509,959 11362 LSE
      11:29:41 12188.0 40 AT 12188.0 12190.0 Sell
      		509,861 11361 LSE
      11:29:41 12188.0 96 AT 12186.0 12188.0 Buy
      		509,821 11360 LSE
      11:29:41 12188.0 11 AT 12186.0 12188.0 Buy
      		509,725 11359 LSE
      11:29:41 12188.0 39 AT 12186.0 12188.0 Buy
      		509,714 11358 LSE
      11:29:40 12186.0 2 AT 12184.0 12186.0 Buy
      		509,675 11357 LSE
      11:29:40 12186.0 106 AT 12184.0 12186.0 Buy
      		509,673 11356 LSE
      11:29:40 12186.0 242 AT 12184.0 12186.0 Buy
      		509,567 11355 LSE
      11:29:40 12186.0 50 AT 12186.0 12188.0 Sell
      		509,325 11354 LSE
      11:29:40 12186.0 200 AT 12186.0 12188.0 Sell
      		509,275 11353 LSE
      11:29:40 12186.0 75 AT 12186.0 12188.0 Sell
      		509,075 11352 LSE
      11:29:40 12186.0 57 AT 12186.0 12188.0 Sell
      		509,000 11351 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock