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
      18,473.20
      0.78%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      80.12
      -1.74%
      Bitcoin
      67,824.04
      3.09%
      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 13451 - 13401 (10:42-10:41)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      10:42:09 12200.0 50 AT 12198.0 12200.0 Buy
      		588,752 13451 LSE
      10:42:09 12200.0 30 AT 12198.0 12200.0 Buy
      		588,702 13450 LSE
      10:42:09 12200.0 52 AT 12198.0 12200.0 Buy
      		588,672 13449 LSE
      10:42:09 12200.0 50 AT 12198.0 12200.0 Buy
      		588,620 13448 LSE
      10:41:58 12200.0 1 O 12196.0 12200.0 Buy
      		588,570 13447 LSE
      10:41:54 12198.0 29 AT 12196.0 12198.0 Buy
      		588,569 13446 LSE
      10:41:54 12198.0 39 AT 12196.0 12198.0 Buy
      		588,540 13445 LSE
      10:41:54 12198.0 64 AT 12196.0 12198.0 Buy
      		588,501 13444 LSE
      10:41:54 12198.0 19 AT 12196.0 12198.0 Buy
      		588,437 13443 LSE
      10:41:50 12196.0 23 AT 12196.0 12198.0 Sell
      		588,418 13442 LSE
      10:41:50 12196.0 14 AT 12194.0 12196.0 Buy
      		588,395 13441 LSE
      10:41:45 12196.0 26 AT 12196.0 12198.0 Sell
      		588,381 13440 LSE
      10:41:43 12198.0 63 AT 12196.0 12198.0 Buy
      		588,355 13439 LSE
      10:41:43 12198.0 33 AT 12196.0 12198.0 Buy
      		588,292 13438 LSE
      10:41:43 12198.0 57 AT 12196.0 12198.0 Buy
      		588,259 13437 LSE
      10:41:43 12196.0 29 AT 12196.0 12198.0 Sell
      		588,202 13436 LSE
      10:41:43 12196.0 27 AT 12196.0 12198.0 Sell
      		588,173 13435 LSE
      10:41:43 12196.0 100 AT 12196.0 12198.0 Sell
      		588,146 13434 LSE
      10:41:43 12196.0 22 AT 12196.0 12198.0 Sell
      		588,046 13433 LSE
      10:41:43 12196.0 45 AT 12196.0 12198.0 Sell
      		588,024 13432 LSE
      10:41:43 12198.0 27 AT 12198.0 12200.0 Sell
      		587,979 13431 LSE
      10:41:38 12198.0 14 AT 12198.0 12202.0 Sell
      		587,952 13430 LSE
      10:41:38 12198.0 13 AT 12198.0 12202.0 Sell
      		587,938 13429 LSE
      10:41:38 12198.0 37 AT 12198.0 12202.0 Sell
      		587,925 13428 LSE
      10:41:38 12200.0 25 AT 12200.0 12204.0 Sell
      		587,888 13427 LSE
      10:41:35 12202.92 10 O 12200.0 12204.0 Buy
      		587,863 13426 LSE
      10:41:28 12206.0 33 AT 12204.0 12206.0 Buy
      		587,853 13425 LSE
      10:41:28 12206.0 80 AT 12204.0 12206.0 Buy
      		587,820 13424 LSE
      10:41:28 12206.0 109 AT 12204.0 12206.0 Buy
      		587,740 13423 LSE
      10:41:28 12206.0 37 AT 12204.0 12206.0 Buy
      		587,631 13422 LSE
      10:41:28 12206.0 68 AT 12204.0 12206.0 Buy
      		587,594 13421 LSE
      10:41:28 12206.0 80 AT 12204.0 12206.0 Buy
      		587,526 13420 LSE
      10:41:28 12206.0 47 AT 12204.0 12206.0 Buy
      		587,446 13419 LSE
      10:41:28 12206.0 41 AT 12204.0 12206.0 Buy
      		587,399 13418 LSE
      10:41:21 12204.0 25 AT 12204.0 12206.0 Sell
      		587,358 13417 LSE
      10:41:17 12204.0 18 AT 12202.0 12206.0
      		587,333 13416 LSE
      10:41:17 12204.0 44 AT 12202.0 12204.0 Buy
      		587,315 13415 LSE
      10:41:17 12204.0 25 AT 12202.0 12204.0 Buy
      		587,271 13414 LSE
      10:41:17 12204.0 81 AT 12202.0 12204.0 Buy
      		587,246 13413 LSE
      10:41:17 12204.0 45 AT 12202.0 12206.0
      		587,165 13412 LSE
      10:41:17 12204.0 36 AT 12202.0 12204.0 Buy
      		587,120 13411 LSE
      10:41:17 12204.0 114 AT 12202.0 12204.0 Buy
      		587,084 13410 LSE
      10:41:17 12202.0 18 AT 12202.0 12206.0 Sell
      		586,970 13409 LSE
      10:41:09 12204.0 17 AT 12202.0 12204.0 Buy
      		586,952 13408 LSE
      10:41:09 12204.0 51 AT 12202.0 12204.0 Buy
      		586,935 13407 LSE
      10:41:09 12204.0 40 AT 12202.0 12204.0 Buy
      		586,884 13406 LSE
      10:41:07 12204.0 36 AT 12202.0 12204.0 Buy
      		586,844 13405 LSE
      10:41:07 12204.0 10 AT 12200.0 12204.0 Buy
      		586,808 13404 LSE
      10:41:07 12204.0 36 AT 12200.0 12204.0 Buy
      		586,798 13403 LSE
      10:41:07 12200.0 10 AT 12200.0 12204.0 Sell
      		586,762 13402 LSE
      10:41:07 12202.0 45 AT 12202.0 12204.0 Sell
      		586,752 13401 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      NYSE
      RSE
      BIT
      DISW
      Amundi S&P Global Consum...
      TSX
      TRL.WT
      Trilogy International Pa...
      Delayed Upgrade Clock