ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,465.29
      1.22%
      US Tech 100
      18,517.60
      1.02%
      Dow Jones
      40,622.68
      1.72%
      Brent Oil
      80.215
      -1.62%
      Bitcoin
      67,414.07
      2.47%
      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 5701 - 5651 (09:36-09:35)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      09:36:18 12202.0 25 AT 12196.0 12202.0 Buy
      		235,449 5701 LSE
      09:36:18 12202.0 31 AT 12196.0 12202.0 Buy
      		235,424 5700 LSE
      09:36:18 12202.0 72 AT 12196.0 12202.0 Buy
      		235,393 5699 LSE
      09:36:18 12202.0 18 AT 12196.0 12202.0 Buy
      		235,321 5698 LSE
      09:36:18 12202.0 55 AT 12196.0 12202.0 Buy
      		235,303 5697 LSE
      09:36:18 12200.0 25 AT 12196.0 12200.0 Buy
      		235,248 5696 LSE
      09:36:18 12196.0 16 AT 12196.0 12200.0 Sell
      		235,223 5695 LSE
      09:36:18 12196.0 55 AT 12196.0 12200.0 Sell
      		235,207 5694 LSE
      09:36:18 12196.0 13 AT 12196.0 12202.0 Sell
      		235,152 5693 LSE
      09:36:17 12200.0 74 AT 12200.0 12206.0 Sell
      		235,139 5692 LSE
      09:36:17 12200.0 29 AT 12200.0 12206.0 Sell
      		235,065 5691 LSE
      09:36:17 12200.0 200 AT 12200.0 12206.0 Sell
      		235,036 5690 LSE
      09:36:17 12200.0 55 AT 12200.0 12206.0 Sell
      		234,836 5689 LSE
      09:36:01 12206.0 17 AT 12202.0 12206.0 Buy
      		234,781 5688 LSE
      09:35:53 12204.0 13 AT 12200.0 12204.0 Buy
      		234,764 5687 LSE
      09:35:53 12204.0 37 AT 12200.0 12204.0 Buy
      		234,751 5686 LSE
      09:35:49 12200.0 31 AT 12196.0 12200.0 Buy
      		234,714 5685 LSE
      09:35:49 12198.0 56 AT 12196.0 12198.0 Buy
      		234,683 5684 LSE
      09:35:47 12198.0 28 AT 12198.0 12202.0 Sell
      		234,627 5683 LSE
      09:35:47 12198.0 22 AT 12198.0 12202.0 Sell
      		234,599 5682 LSE
      09:35:47 12198.0 3 AT 12198.0 12202.0 Sell
      		234,577 5681 LSE
      09:35:47 12198.0 43 AT 12198.0 12202.0 Sell
      		234,574 5680 LSE
      09:35:47 12198.0 22 AT 12198.0 12202.0 Sell
      		234,531 5679 LSE
      09:35:47 12198.0 55 AT 12198.0 12202.0 Sell
      		234,509 5678 LSE
      09:35:47 12200.0 43 AT 12200.0 12202.0 Sell
      		234,454 5677 LSE
      09:35:47 12200.0 22 AT 12200.0 12202.0 Sell
      		234,411 5676 LSE
      09:35:47 12198.0 20 AT 12196.0 12198.0 Buy
      		234,389 5675 LSE
      09:35:47 12198.0 31 AT 12198.0 12204.0 Sell
      		234,369 5674 LSE
      09:35:47 12198.0 16 AT 12198.0 12204.0 Sell
      		234,338 5673 LSE
      09:35:47 12198.0 19 AT 12198.0 12204.0 Sell
      		234,322 5672 LSE
      09:35:47 12198.0 73 AT 12198.0 12204.0 Sell
      		234,303 5671 LSE
      09:35:47 12198.0 100 AT 12198.0 12204.0 Sell
      		234,230 5670 LSE
      09:35:47 12198.0 27 AT 12198.0 12204.0 Sell
      		234,130 5669 LSE
      09:35:47 12198.0 55 AT 12198.0 12204.0 Sell
      		234,103 5668 LSE
      09:35:47 12200.0 100 AT 12200.0 12204.0 Sell
      		234,048 5667 LSE
      09:35:47 12200.0 77 AT 12200.0 12204.0 Sell
      		233,948 5666 LSE
      09:35:47 12200.0 55 AT 12200.0 12204.0 Sell
      		233,871 5665 LSE
      09:35:40 12201.884 50 O 12200.0 12204.0 Sell
      		233,816 5664 LSE
      09:35:36 12204.0 50 AT 12198.0 12204.0 Buy
      		233,766 5663 LSE
      09:35:36 12204.0 18 AT 12198.0 12204.0 Buy
      		233,716 5662 LSE
      09:35:36 12202.0 18 AT 12198.0 12202.0 Buy
      		233,698 5661 LSE
      09:35:36 12202.0 24 AT 12198.0 12202.0 Buy
      		233,680 5660 LSE
      09:35:36 12202.0 27 AT 12198.0 12202.0 Buy
      		233,656 5659 LSE
      09:35:36 12202.0 79 AT 12198.0 12202.0 Buy
      		233,629 5658 LSE
      09:35:36 12202.0 50 AT 12198.0 12202.0 Buy
      		233,550 5657 LSE
      09:35:36 12202.0 55 AT 12198.0 12202.0 Buy
      		233,500 5656 LSE
      09:35:36 12200.0 26 AT 12200.0 12204.0 Sell
      		233,445 5655 LSE
      09:35:36 12200.0 23 AT 12200.0 12204.0 Sell
      		233,419 5654 LSE
      09:35:36 12200.0 72 AT 12200.0 12204.0 Sell
      		233,396 5653 LSE
      09:35:36 12200.0 31 AT 12200.0 12204.0 Sell
      		233,324 5652 LSE
      09:35:36 12206.0 42 AT 12198.0 12206.0 Buy
      		233,293 5651 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      LSE
      WDFE
      Ivz Fin Esg Acc
      Delayed Upgrade Clock