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
      18,516.00
      1.01%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      80.09
      -1.77%
      Bitcoin
      67,811.47
      3.07%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      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
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      13:22:23 12196.0 172257 O 12216.0 12218.0 Sell
      		2,038,829 8535 LSE
      13:21:31 12196.0 172257 O 12216.0 12218.0 Sell
      		1,866,572 8534 LSE
      12:15:00 12196.0 413416 O 12216.0 12218.0 Sell
      		1,694,315 8533 LSE
      12:15:00 12196.0 413416 O 12216.0 12218.0 Sell
      		1,280,899 8532 LSE
      11:54:06 12214.0 141 O 12216.0 12218.0 Sell
      		867,483 8531 LSE
      11:54:03 12214.0 130 O 12216.0 12218.0 Sell
      		867,342 8530 LSE
      11:47:02 12208.569 3069 O 12216.0 12218.0 Sell
      		867,212 8529 LSE
      11:35:38 12214.0 754 AT 12216.0 12218.0 Sell
      		864,143 8528 LSE
      11:35:38 12214.0 800 AT 12216.0 12218.0 Sell
      		863,389 8527 LSE
      11:35:38 12214.0 690 AT 12216.0 12218.0 Sell
      		862,589 8526 LSE
      11:35:30 12214.0 7124 O 12216.0 12218.0 Sell
      		861,899 8525 LSE
      11:35:30 12214.0 1691 O 12216.0 12218.0 Sell
      		854,775 8524 LSE
      11:35:30 12214.0 368 O 12216.0 12218.0 Sell
      		853,084 8523 LSE
      11:35:30 12214.0 88 O 12216.0 12218.0 Sell
      		852,716 8522 LSE
      11:35:29 12214.0 482497 UT 12216.0 12218.0 Sell
      		852,628 8521 LSE
      11:29:54 12218.0 201 AT 12218.0 12220.0 Sell
      		370,131 8520 LSE
      11:29:46 12218.0 33 O 12218.0 12220.0 Sell
      		369,930 8519 LSE
      11:29:45 12218.0 15 AT 12218.0 12220.0 Sell
      		369,897 8518 LSE
      11:29:45 12218.0 6 AT 12216.0 12218.0 Buy
      		369,882 8517 LSE
      11:29:44 12218.0 96 O 12216.0 12218.0 Buy
      		369,876 8516 LSE
      11:29:44 12218.0 4 AT 12216.0 12218.0 Buy
      		369,780 8515 LSE
      11:29:44 12218.0 40 AT 12216.0 12218.0 Buy
      		369,776 8514 LSE
      11:29:42 12216.0 19 AT 12216.0 12218.0 Sell
      		369,736 8513 LSE
      11:29:42 12216.0 36 AT 12216.0 12218.0 Sell
      		369,717 8512 LSE
      11:29:41 12216.0 13 AT 12216.0 12218.0 Sell
      		369,681 8511 LSE
      11:29:22 12216.0 86 AT 12216.0 12220.0 Sell
      		369,668 8510 LSE
      11:29:22 12216.0 26 AT 12216.0 12220.0 Sell
      		369,582 8509 LSE
      11:29:22 12216.0 81 AT 12216.0 12220.0 Sell
      		369,556 8508 LSE
      11:29:22 12216.0 77 AT 12216.0 12220.0 Sell
      		369,475 8507 LSE
      11:29:22 12216.0 40 AT 12216.0 12220.0 Sell
      		369,398 8506 LSE
      11:29:22 12216.0 1 AT 12216.0 12220.0 Sell
      		369,358 8505 LSE
      11:29:22 12218.0 19 AT 12218.0 12220.0 Sell
      		369,357 8504 LSE
      11:29:22 12218.0 27 AT 12216.0 12218.0 Buy
      		369,338 8503 LSE
      11:29:22 12218.0 67 AT 12216.0 12218.0 Buy
      		369,311 8502 LSE
      11:29:22 12218.0 2 AT 12216.0 12218.0 Buy
      		369,244 8501 LSE
      11:29:21 12218.0 135 AT 12216.0 12218.0 Buy
      		369,242 8500 LSE
      11:29:21 12218.0 6 AT 12216.0 12218.0 Buy
      		369,107 8499 LSE
      11:29:21 12218.0 5 AT 12216.0 12218.0 Buy
      		369,101 8498 LSE
      11:29:21 12218.0 135 AT 12216.0 12218.0 Buy
      		369,096 8497 LSE
      11:29:21 12218.0 317 AT 12216.0 12218.0 Buy
      		368,961 8496 LSE
      11:29:21 12218.0 20 AT 12216.0 12218.0 Buy
      		368,644 8495 LSE
      11:29:21 12218.0 50 AT 12216.0 12218.0 Buy
      		368,624 8494 LSE
      11:29:21 12218.0 200 AT 12216.0 12218.0 Buy
      		368,574 8493 LSE
      11:29:21 12218.0 76 AT 12216.0 12218.0 Buy
      		368,374 8492 LSE
      11:29:21 12218.0 135 AT 12216.0 12218.0 Buy
      		368,298 8491 LSE
      11:29:18 12216.0 81 AT 12216.0 12218.0 Sell
      		368,163 8490 LSE
      11:29:16 12216.0 16 AT 12214.0 12216.0 Buy
      		368,082 8489 LSE
      11:29:16 12216.0 1 AT 12216.0 12218.0 Sell
      		368,066 8488 LSE
      11:29:16 12216.0 62 AT 12216.0 12218.0 Sell
      		368,065 8487 LSE
      11:29:16 12216.0 81 AT 12216.0 12218.0 Sell
      		368,003 8486 LSE
      11:29:16 12216.0 40 AT 12216.0 12218.0 Sell
      		367,922 8485 LSE
      11:29:13 12216.0 19 AT 12216.0 12218.0 Sell
      		367,882 8484 LSE
      11:29:13 12216.0 41 AT 12216.0 12218.0 Sell
      		367,863 8483 LSE
      11:29:13 12216.0 150 AT 12216.0 12218.0 Sell
      		367,822 8482 LSE
      11:29:13 12216.0 40 AT 12216.0 12218.0 Sell
      		367,672 8481 LSE
      11:29:13 12216.0 21 AT 12216.0 12218.0 Sell
      		367,632 8480 LSE
      11:29:13 12216.0 41 AT 12216.0 12220.0 Sell
      		367,611 8479 LSE
      11:29:13 12216.0 25 AT 12216.0 12220.0 Sell
      		367,570 8478 LSE
      11:29:13 12216.0 83 AT 12216.0 12220.0 Sell
      		367,545 8477 LSE
      11:29:13 12216.0 135 AT 12216.0 12220.0 Sell
      		367,462 8476 LSE
      11:29:13 12216.0 16 AT 12216.0 12220.0 Sell
      		367,327 8475 LSE
      11:29:13 12216.0 9 AT 12216.0 12220.0 Sell
      		367,311 8474 LSE
      11:29:13 12216.0 25 AT 12216.0 12220.0 Sell
      		367,302 8473 LSE
      11:29:13 12218.0 50 AT 12218.0 12220.0 Sell
      		367,277 8472 LSE
      11:29:13 12218.0 167 AT 12218.0 12220.0 Sell
      		367,227 8471 LSE
      11:29:13 12218.0 25 AT 12218.0 12220.0 Sell
      		367,060 8470 LSE
      11:29:13 12218.0 80 AT 12218.0 12220.0 Sell
      		367,035 8469 LSE
      11:29:13 12218.0 135 AT 12218.0 12220.0 Sell
      		366,955 8468 LSE
      11:29:03 12218.0 36 AT 12218.0 12220.0 Sell
      		366,820 8467 LSE
      11:29:01 12218.0 45 AT 12218.0 12220.0 Sell
      		366,784 8466 LSE
      11:29:01 12218.0 88 AT 12218.0 12220.0 Sell
      		366,739 8465 LSE
      11:28:59 12218.0 44 O 12218.0 12220.0 Sell
      		366,651 8464 LSE
      11:28:58 12218.0 52 AT 12218.0 12220.0 Sell
      		366,607 8463 LSE
      11:28:58 12218.0 50 AT 12218.0 12220.0 Sell
      		366,555 8462 LSE
      11:28:58 12218.0 135 AT 12218.0 12220.0 Sell
      		366,505 8461 LSE
      11:28:58 12218.0 32 AT 12218.0 12220.0 Sell
      		366,370 8460 LSE
      11:28:58 12218.0 50 AT 12216.0 12218.0 Buy
      		366,338 8459 LSE
      11:28:58 12218.0 16 AT 12218.0 12220.0 Sell
      		366,288 8458 LSE
      11:28:58 12218.0 119 AT 12218.0 12220.0 Sell
      		366,272 8457 LSE
      11:28:58 12218.0 2 AT 12218.0 12220.0 Sell
      		366,153 8456 LSE
      11:28:54 12218.0 50 AT 12218.0 12220.0 Sell
      		366,151 8455 LSE
      11:28:54 12218.0 79 AT 12218.0 12220.0 Sell
      		366,101 8454 LSE
      11:28:54 12218.0 28 AT 12218.0 12220.0 Sell
      		366,022 8453 LSE
      11:28:54 12218.0 135 AT 12218.0 12220.0 Sell
      		365,994 8452 LSE
      11:28:52 12220.0 25 AT 12216.0 12220.0 Buy
      		365,859 8451 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      F15125
      Vontobel Financial Produ...
      NASDAQ
      DRTS
      Alpha Tau Medical
      Delayed Upgrade Clock