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
      18,515.60
      1.01%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      80.105
      -1.75%
      Bitcoin
      67,863.26
      3.15%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      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 13201 - 13151 (10:38-10:38)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      10:38:52 12210.0 41 AT 12208.0 12210.0 Buy
      		580,082 13201 LSE
      10:38:52 12210.0 6 AT 12208.0 12210.0 Buy
      		580,041 13200 LSE
      10:38:51 12210.0 43 AT 12208.0 12210.0 Buy
      		580,035 13199 LSE
      10:38:51 12210.0 45 AT 12210.0 12212.0 Sell
      		579,992 13198 LSE
      10:38:51 12210.0 4 AT 12208.0 12212.0
      		579,947 13197 LSE
      10:38:51 12210.0 80 AT 12208.0 12210.0 Buy
      		579,943 13196 LSE
      10:38:51 12210.0 17 AT 12208.0 12210.0 Buy
      		579,863 13195 LSE
      10:38:51 12210.0 16 AT 12208.0 12210.0 Buy
      		579,846 13194 LSE
      10:38:51 12210.0 48 AT 12208.0 12210.0 Buy
      		579,830 13193 LSE
      10:38:51 12210.0 300 AT 12208.0 12210.0 Buy
      		579,782 13192 LSE
      10:38:51 12210.0 113 AT 12208.0 12210.0 Buy
      		579,482 13191 LSE
      10:38:51 12210.0 13 AT 12208.0 12210.0 Buy
      		579,369 13190 LSE
      10:38:51 12208.0 13 AT 12206.0 12208.0 Buy
      		579,356 13189 LSE
      10:38:51 12208.0 36 AT 12206.0 12208.0 Buy
      		579,343 13188 LSE
      10:38:51 12208.0 50 AT 12206.0 12208.0 Buy
      		579,307 13187 LSE
      10:38:51 12208.0 14 AT 12206.0 12208.0 Buy
      		579,257 13186 LSE
      10:38:50 12208.0 84 AT 12206.0 12210.0
      		579,243 13185 LSE
      10:38:50 12208.0 10 AT 12206.0 12208.0 Buy
      		579,159 13184 LSE
      10:38:50 12208.0 17 AT 12206.0 12208.0 Buy
      		579,149 13183 LSE
      10:38:50 12208.0 45 AT 12206.0 12208.0 Buy
      		579,132 13182 LSE
      10:38:50 12208.0 80 AT 12206.0 12208.0 Buy
      		579,087 13181 LSE
      10:38:50 12208.0 32 AT 12206.0 12208.0 Buy
      		579,007 13180 LSE
      10:38:50 12208.0 5 AT 12206.0 12210.0
      		578,975 13179 LSE
      10:38:50 12208.0 32 AT 12206.0 12208.0 Buy
      		578,970 13178 LSE
      10:38:50 12208.0 49 AT 12206.0 12208.0 Buy
      		578,938 13177 LSE
      10:38:50 12208.0 112 AT 12206.0 12208.0 Buy
      		578,889 13176 LSE
      10:38:50 12208.0 45 AT 12206.0 12208.0 Buy
      		578,777 13175 LSE
      10:38:50 12208.0 8 AT 12206.0 12208.0 Buy
      		578,732 13174 LSE
      10:38:50 12208.0 5 AT 12206.0 12208.0 Buy
      		578,724 13173 LSE
      10:38:49 12207.383 75 O 12204.0 12208.0 Buy
      		578,719 13172 LSE
      10:38:48 12206.88 10 O 12204.0 12208.0 Buy
      		578,644 13171 LSE
      10:38:48 12206.0 28 AT 12206.0 12210.0 Sell
      		578,634 13170 LSE
      10:38:47 12206.0 29 AT 12206.0 12210.0 Sell
      		578,606 13169 LSE
      10:38:47 12208.0 75 AT 12206.0 12208.0 Buy
      		578,577 13168 LSE
      10:38:47 12208.0 14 AT 12206.0 12208.0 Buy
      		578,502 13167 LSE
      10:38:47 12208.0 19 AT 12206.0 12208.0 Buy
      		578,488 13166 LSE
      10:38:47 12208.0 46 AT 12204.0 12208.0 Buy
      		578,469 13165 LSE
      10:38:47 12208.0 12 AT 12204.0 12208.0 Buy
      		578,423 13164 LSE
      10:38:47 12204.0 13 AT 12204.0 12208.0 Sell
      		578,411 13163 LSE
      10:38:47 12204.0 45 AT 12204.0 12208.0 Sell
      		578,398 13162 LSE
      10:38:47 12204.0 72 AT 12204.0 12208.0 Sell
      		578,353 13161 LSE
      10:38:47 12206.0 45 AT 12206.0 12208.0 Sell
      		578,281 13160 LSE
      10:38:47 12206.0 28 AT 12206.0 12208.0 Sell
      		578,236 13159 LSE
      10:38:47 12208.0 100 AT 12208.0 12210.0 Sell
      		578,208 13158 LSE
      10:38:47 12208.0 1071 AT 12208.0 12210.0 Sell
      		578,108 13157 LSE
      10:38:47 12208.0 127 AT 12208.0 12210.0 Sell
      		577,037 13156 LSE
      10:38:46 12210.0 31 AT 12210.0 12212.0 Sell
      		576,910 13155 LSE
      10:38:46 12210.0 14 AT 12210.0 12212.0 Sell
      		576,879 13154 LSE
      10:38:46 12210.0 56 AT 12208.0 12210.0 Buy
      		576,865 13153 LSE
      10:38:46 12212.0 55 AT 12208.0 12212.0 Buy
      		576,809 13152 LSE
      10:38:46 12212.0 27 AT 12208.0 12212.0 Buy
      		576,754 13151 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      LSE
      GRIO
      Ground Rents Income
      ASX
      NDIA
      Global X Management AUS
      LSE
      QUV
      Quester Vct 5
      LSE
      42BI
      Inter 2042
      USOTC
      PBNNF
      Pt Bank Negara Indonesia (PK)
      Delayed Upgrade Clock