ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,399.22
      -0.51%
      US Tech 100
      18,560.80
      1.25%
      Dow Jones
      39,935.07
      0.00%
      Brent Oil
      81.055
      -0.59%
      Bitcoin
      67,262.73
      2.24%
      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
      12,182.00
      122.00
      ( 1.01% )
      Updated: 08:08:04
      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 07/25/2024
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      12:52:51 12004.0 1 O 11988.0 11992.0 Buy
      		2,300,024 26682 LSE
      12:48:39 11990.0 1 O 11988.0 11992.0
      		2,300,023 26681 LSE
      12:06:42 12060.0 5000 O 11988.0 11992.0 Buy
      		2,300,022 26680 LSE
      11:38:45 12060.0 600 AT 11988.0 11992.0 Buy
      		2,295,022 26679 LSE
      11:38:44 12060.0 600 AT 11988.0 11992.0 Buy
      		2,294,422 26678 LSE
      11:38:38 12060.0 700 AT 11988.0 11992.0 Buy
      		2,293,822 26677 LSE
      11:38:38 12060.0 1100 AT 11988.0 11992.0 Buy
      		2,293,122 26676 LSE
      11:38:38 12060.0 1900 AT 11988.0 11992.0 Buy
      		2,292,022 26675 LSE
      11:38:38 12060.0 1100 AT 11988.0 11992.0 Buy
      		2,290,122 26674 LSE
      11:38:38 12060.0 1800 AT 11988.0 11992.0 Buy
      		2,289,022 26673 LSE
      11:38:37 12060.0 600 AT 11988.0 11992.0 Buy
      		2,287,222 26672 LSE
      11:35:06 12060.0 4313 O 11988.0 11992.0 Buy
      		2,286,622 26671 LSE
      11:35:06 12060.0 3082 O 11988.0 11992.0 Buy
      		2,282,309 26670 LSE
      11:35:05 12060.0 802 O 11988.0 11992.0 Buy
      		2,279,227 26669 LSE
      11:35:05 12060.0 736913 UT 11988.0 11992.0 Buy
      		2,278,425 26668 LSE
      11:30:00 11990.0 80 AT 11988.0 11992.0
      		1,541,512 26667 LSE
      11:30:00 11990.0 200 AT 11988.0 11992.0
      		1,541,432 26666 LSE
      11:29:59 11990.0 154 AT 11988.0 11992.0
      		1,541,232 26665 LSE
      11:29:59 11990.0 800 AT 11988.0 11992.0
      		1,541,078 26664 LSE
      11:29:59 11990.0 800 AT 11988.0 11992.0
      		1,540,278 26663 LSE
      11:29:59 11990.0 800 AT 11988.0 11992.0
      		1,539,478 26662 LSE
      11:29:58 11990.0 800 AT 11988.0 11992.0
      		1,538,678 26661 LSE
      11:29:58 11990.0 47 AT 11988.0 11990.0 Buy
      		1,537,878 26660 LSE
      11:29:54 11986.0 34 O 11986.0 11990.0 Sell
      		1,537,831 26659 LSE
      11:29:53 11988.0 26 AT 11984.0 11988.0 Buy
      		1,537,797 26658 LSE
      11:29:53 11988.0 32 AT 11984.0 11988.0 Buy
      		1,537,771 26657 LSE
      11:29:53 11988.0 47 AT 11984.0 11988.0 Buy
      		1,537,739 26656 LSE
      11:29:53 11988.0 80 AT 11984.0 11988.0 Buy
      		1,537,692 26655 LSE
      11:29:53 11988.0 200 AT 11984.0 11988.0 Buy
      		1,537,612 26654 LSE
      11:29:53 11988.0 27 AT 11984.0 11988.0 Buy
      		1,537,412 26653 LSE
      11:29:52 11986.0 276 AT 11984.0 11988.0
      		1,537,385 26652 LSE
      11:29:48 11984.0 72 AT 11984.0 11988.0 Sell
      		1,537,109 26651 LSE
      11:29:48 11988.0 1 O 11984.0 11988.0 Buy
      		1,537,037 26650 LSE
      11:29:46 11988.0 24 AT 11986.0 11988.0 Buy
      		1,537,036 26649 LSE
      11:29:46 11988.0 24 AT 11984.0 11988.0 Buy
      		1,537,012 26648 LSE
      11:29:43 11988.0 26 AT 11984.0 11988.0 Buy
      		1,536,988 26647 LSE
      11:29:43 11988.0 75 AT 11984.0 11988.0 Buy
      		1,536,962 26646 LSE
      11:29:43 11988.0 47 AT 11984.0 11988.0 Buy
      		1,536,887 26645 LSE
      11:29:43 11988.0 12 AT 11984.0 11988.0 Buy
      		1,536,840 26644 LSE
      11:29:43 11986.0 9 AT 11984.0 11986.0 Buy
      		1,536,828 26643 LSE
      11:29:42 11986.0 26 AT 11982.0 11986.0 Buy
      		1,536,819 26642 LSE
      11:29:42 11986.0 10 AT 11982.0 11986.0 Buy
      		1,536,793 26641 LSE
      11:29:41 11986.0 47 AT 11982.0 11986.0 Buy
      		1,536,783 26640 LSE
      11:29:41 11986.0 77 AT 11982.0 11986.0 Buy
      		1,536,736 26639 LSE
      11:29:41 11986.0 23 AT 11982.0 11986.0 Buy
      		1,536,659 26638 LSE
      11:29:41 11986.0 3 AT 11982.0 11986.0 Buy
      		1,536,636 26637 LSE
      11:29:41 11984.0 41 AT 11982.0 11984.0 Buy
      		1,536,633 26636 LSE
      11:29:41 11984.0 1 AT 11982.0 11984.0 Buy
      		1,536,592 26635 LSE
      11:29:41 11984.0 56 AT 11982.0 11984.0 Buy
      		1,536,591 26634 LSE
      11:29:41 11984.0 1 AT 11982.0 11984.0 Buy
      		1,536,535 26633 LSE
      11:29:40 11982.46 19 O 11982.0 11984.0 Sell
      		1,536,534 26632 LSE
      11:29:38 11984.0 56 AT 11984.0 11986.0 Sell
      		1,536,515 26631 LSE
      11:29:38 11984.0 12 AT 11982.0 11984.0 Buy
      		1,536,459 26630 LSE
      11:29:38 11984.0 16 AT 11982.0 11984.0 Buy
      		1,536,447 26629 LSE
      11:29:36 11986.0 53 AT 11982.0 11986.0 Buy
      		1,536,431 26628 LSE
      11:29:36 11984.0 100 AT 11984.0 11986.0 Sell
      		1,536,378 26627 LSE
      11:29:36 11984.0 100 AT 11984.0 11986.0 Sell
      		1,536,278 26626 LSE
      11:29:36 11984.0 87 AT 11984.0 11986.0 Sell
      		1,536,178 26625 LSE
      11:29:36 11984.0 52 AT 11984.0 11986.0 Sell
      		1,536,091 26624 LSE
      11:29:30 11986.0 3 AT 11984.0 11986.0 Buy
      		1,536,039 26623 LSE
      11:29:29 11988.0 5 AT 11986.0 11988.0 Buy
      		1,536,036 26622 LSE
      11:29:29 11988.0 34 AT 11986.0 11988.0 Buy
      		1,536,031 26621 LSE
      11:29:25 11988.0 56 AT 11986.0 11988.0 Buy
      		1,535,997 26620 LSE
      11:29:25 11988.0 36 AT 11986.0 11988.0 Buy
      		1,535,941 26619 LSE
      11:29:25 11988.0 1 AT 11986.0 11988.0 Buy
      		1,535,905 26618 LSE
      11:29:21 11988.0 16 O 11986.0 11988.0 Buy
      		1,535,904 26617 LSE
      11:29:16 11988.0 56 AT 11988.0 11990.0 Sell
      		1,535,888 26616 LSE
      11:29:16 11988.0 1 AT 11988.0 11990.0 Sell
      		1,535,832 26615 LSE
      11:29:15 11988.0 50 AT 11986.0 11988.0 Buy
      		1,535,831 26614 LSE
      11:29:15 11988.0 1 AT 11988.0 11990.0 Sell
      		1,535,781 26613 LSE
      11:29:04 11988.0 56 AT 11988.0 11990.0 Sell
      		1,535,780 26612 LSE
      11:29:04 11989.0 83 AT 11988.0 11990.0
      		1,535,724 26611 LSE
      11:29:04 11988.0 15 AT 11986.0 11988.0 Buy
      		1,535,641 26610 LSE
      11:29:04 11988.0 9 AT 11986.0 11988.0 Buy
      		1,535,626 26609 LSE
      11:29:04 11988.0 38 AT 11986.0 11988.0 Buy
      		1,535,617 26608 LSE
      11:29:04 11988.0 56 AT 11986.0 11988.0 Buy
      		1,535,579 26607 LSE
      11:29:04 11986.0 47 AT 11984.0 11986.0 Buy
      		1,535,523 26606 LSE
      11:29:04 11986.0 56 AT 11984.0 11986.0 Buy
      		1,535,476 26605 LSE
      11:29:04 11986.0 29 AT 11984.0 11986.0 Buy
      		1,535,420 26604 LSE
      11:29:04 11986.0 80 AT 11984.0 11986.0 Buy
      		1,535,391 26603 LSE
      11:29:04 11986.0 40 AT 11984.0 11986.0 Buy
      		1,535,311 26602 LSE
      11:29:03 11985.443 40 O 11984.0 11986.0 Buy
      		1,535,271 26601 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      NYSE
      FD
      Federated Dept
      Delayed Upgrade Clock