ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,457.51
      1.08%
      US Tech 100
      18,536.40
      1.12%
      Dow Jones
      40,590.49
      1.64%
      Brent Oil
      79.995
      -1.89%
      Bitcoin
      67,484.80
      2.58%
      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 5001 - 4951 (09:15-09:09)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      09:15:15 12126.0 55 AT 12126.0 12130.0 Sell
      		207,155 5001 LSE
      09:15:15 12126.0 56 AT 12126.0 12130.0 Sell
      		207,100 5000 LSE
      09:14:33 12126.0 1 AT 12126.0 12128.0 Sell
      		207,044 4999 LSE
      09:14:33 12126.0 8 AT 12126.0 12130.0 Sell
      		207,043 4998 LSE
      09:13:57 12128.0 17 AT 12126.0 12128.0 Buy
      		207,035 4997 LSE
      09:13:57 12128.0 34 AT 12126.0 12128.0 Buy
      		207,018 4996 LSE
      09:13:54 12128.0 31 AT 12124.0 12128.0 Buy
      		206,984 4995 LSE
      09:13:06 12128.0 55 AT 12124.0 12128.0 Buy
      		206,953 4994 LSE
      09:13:05 12126.0 27 AT 12122.0 12126.0 Buy
      		206,898 4993 LSE
      09:13:01 12124.0 64 AT 12120.0 12124.0 Buy
      		206,871 4992 LSE
      09:13:00 12124.0 60 AT 12120.0 12124.0 Buy
      		206,807 4991 LSE
      09:12:26 12124.0 18 AT 12124.0 12126.0 Sell
      		206,747 4990 LSE
      09:12:25 12124.0 11 AT 12124.0 12126.0 Sell
      		206,729 4989 LSE
      09:12:25 12124.0 18 AT 12124.0 12126.0 Sell
      		206,718 4988 LSE
      09:12:20 12126.0 17 AT 12122.0 12126.0 Buy
      		206,700 4987 LSE
      09:12:20 12126.0 17 AT 12122.0 12126.0 Buy
      		206,683 4986 LSE
      09:12:20 12126.0 13 AT 12122.0 12126.0 Buy
      		206,666 4985 LSE
      09:10:59 12122.0 34 AT 12122.0 12126.0 Sell
      		206,653 4984 LSE
      09:10:58 12124.0 48 AT 12120.0 12124.0 Buy
      		206,619 4983 LSE
      09:10:58 12124.0 21 AT 12120.0 12124.0 Buy
      		206,571 4982 LSE
      09:10:56 12124.0 21 AT 12120.0 12124.0 Buy
      		206,550 4981 LSE
      09:10:56 12124.0 55 AT 12120.0 12124.0 Buy
      		206,529 4980 LSE
      09:10:56 12124.0 59 AT 12120.0 12124.0 Buy
      		206,474 4979 LSE
      09:10:55 12122.0 17 AT 12118.0 12122.0 Buy
      		206,415 4978 LSE
      09:10:12 12118.0 18 AT 12114.0 12118.0 Buy
      		206,398 4977 LSE
      09:10:02 12116.0 20 AT 12116.0 12118.0 Sell
      		206,380 4976 LSE
      09:10:02 12116.0 51 AT 12116.0 12120.0 Sell
      		206,360 4975 LSE
      09:10:02 12116.0 17 AT 12116.0 12120.0 Sell
      		206,309 4974 LSE
      09:10:00 12120.0 120 AT 12120.0 12124.0 Sell
      		206,292 4973 LSE
      09:10:00 12120.0 100 AT 12120.0 12124.0 Sell
      		206,172 4972 LSE
      09:09:55 12120.0 29 O 12120.0 12124.0 Sell
      		206,072 4971 LSE
      09:09:33 12122.886 1250 O 12120.0 12126.0 Sell
      		206,043 4970 LSE
      09:09:26 12124.0 40 O 12120.0 12124.0 Buy
      		204,793 4969 LSE
      09:09:24 12120.0 3 AT 12118.0 12120.0 Buy
      		204,753 4968 LSE
      09:09:23 12120.0 8 AT 12118.0 12120.0 Buy
      		204,750 4967 LSE
      09:09:22 12120.0 32 AT 12120.0 12124.0 Sell
      		204,742 4966 LSE
      09:09:22 12120.0 55 AT 12120.0 12124.0 Sell
      		204,710 4965 LSE
      09:09:22 12120.0 2 AT 12120.0 12124.0 Sell
      		204,655 4964 LSE
      09:09:22 12120.0 1 AT 12120.0 12124.0 Sell
      		204,653 4963 LSE
      09:09:22 12120.0 10 AT 12120.0 12124.0 Sell
      		204,652 4962 LSE
      09:09:22 12122.0 19 AT 12120.0 12122.0 Buy
      		204,642 4961 LSE
      09:09:22 12120.0 16 AT 12120.0 12124.0 Sell
      		204,623 4960 LSE
      09:09:22 12120.0 28 AT 12120.0 12122.0 Sell
      		204,607 4959 LSE
      09:09:22 12122.0 60 AT 12120.0 12122.0 Buy
      		204,579 4958 LSE
      09:09:22 12122.0 17 AT 12120.0 12122.0 Buy
      		204,519 4957 LSE
      09:09:22 12120.0 22 AT 12120.0 12122.0 Sell
      		204,502 4956 LSE
      09:09:22 12120.0 12 AT 12120.0 12122.0 Sell
      		204,480 4955 LSE
      09:09:22 12120.0 8 AT 12120.0 12122.0 Sell
      		204,468 4954 LSE
      09:09:22 12120.0 2 AT 12120.0 12122.0 Sell
      		204,460 4953 LSE
      09:09:22 12120.0 38 AT 12120.0 12122.0 Sell
      		204,458 4952 LSE
      09:09:22 12120.0 2 AT 12120.0 12124.0 Sell
      		204,420 4951 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      FCH
      Franchetti
      BIT
      FGLR
      Fidelity Sus Research En...
      TSXV
      KMC.H
      KMT Hansa
      Delayed Upgrade Clock