ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,461.03
      1.14%
      US Tech 100
      18,519.20
      1.03%
      Dow Jones
      40,607.85
      1.68%
      Brent Oil
      80.03
      -1.85%
      Bitcoin
      67,523.01
      2.64%
      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 12201 - 12151 (10:21-10:21)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      10:21:46 12260.0 60 AT 12258.0 12260.0 Buy
      		547,164 12201 LSE
      10:21:46 12260.0 48 AT 12258.0 12260.0 Buy
      		547,104 12200 LSE
      10:21:46 12258.0 53 AT 12256.0 12258.0 Buy
      		547,056 12199 LSE
      10:21:46 12258.0 45 AT 12256.0 12258.0 Buy
      		547,003 12198 LSE
      10:21:46 12258.0 83 AT 12256.0 12258.0 Buy
      		546,958 12197 LSE
      10:21:46 12258.0 15 AT 12256.0 12258.0 Buy
      		546,875 12196 LSE
      10:21:33 12254.0 6 AT 12254.0 12258.0 Sell
      		546,860 12195 LSE
      10:21:33 12254.0 24 AT 12254.0 12258.0 Sell
      		546,854 12194 LSE
      10:21:33 12254.0 21 AT 12254.0 12258.0 Sell
      		546,830 12193 LSE
      10:21:33 12256.0 15 AT 12256.0 12258.0 Sell
      		546,809 12192 LSE
      10:21:33 12258.0 78 AT 12258.0 12260.0 Sell
      		546,794 12191 LSE
      10:21:33 12258.0 22 AT 12258.0 12260.0 Sell
      		546,716 12190 LSE
      10:21:30 12256.0 60 AT 12254.0 12256.0 Buy
      		546,694 12189 LSE
      10:21:30 12256.0 1 AT 12254.0 12256.0 Buy
      		546,634 12188 LSE
      10:21:30 12256.0 38 AT 12254.0 12256.0 Buy
      		546,633 12187 LSE
      10:21:30 12256.0 86 AT 12254.0 12256.0 Buy
      		546,595 12186 LSE
      10:21:30 12256.0 62 AT 12254.0 12256.0 Buy
      		546,509 12185 LSE
      10:21:30 12256.0 12 AT 12254.0 12256.0 Buy
      		546,447 12184 LSE
      10:21:27 12256.0 33 AT 12252.0 12256.0 Buy
      		546,435 12183 LSE
      10:21:27 12254.0 18 AT 12254.0 12256.0 Sell
      		546,402 12182 LSE
      10:21:24 12256.0 18 AT 12256.0 12258.0 Sell
      		546,384 12181 LSE
      10:21:24 12258.0 33 AT 12256.0 12258.0 Buy
      		546,366 12180 LSE
      10:21:18 12258.0 1 O 12258.0 12262.0 Sell
      		546,333 12179 LSE
      10:21:18 12260.0 33 AT 12260.0 12262.0 Sell
      		546,332 12178 LSE
      10:21:18 12260.0 40 AT 12260.0 12262.0 Sell
      		546,299 12177 LSE
      10:21:15 12262.0 45 AT 12262.0 12266.0 Sell
      		546,259 12176 LSE
      10:21:11 12268.0 23 AT 12264.0 12268.0 Buy
      		546,214 12175 LSE
      10:21:11 12266.0 73 AT 12266.0 12268.0 Sell
      		546,191 12174 LSE
      10:21:11 12266.0 27 AT 12266.0 12268.0 Sell
      		546,118 12173 LSE
      10:21:11 12266.0 17 AT 12266.0 12268.0 Sell
      		546,091 12172 LSE
      10:21:11 12266.0 78 AT 12264.0 12266.0 Buy
      		546,074 12171 LSE
      10:21:11 12266.0 45 AT 12264.0 12266.0 Buy
      		545,996 12170 LSE
      10:21:11 12266.0 60 AT 12264.0 12266.0 Buy
      		545,951 12169 LSE
      10:21:11 12266.0 30 AT 12264.0 12266.0 Buy
      		545,891 12168 LSE
      10:21:11 12264.0 60 AT 12262.0 12264.0 Buy
      		545,861 12167 LSE
      10:21:11 12264.0 200 AT 12264.0 12266.0 Sell
      		545,801 12166 LSE
      10:21:11 12264.0 16 AT 12264.0 12266.0 Sell
      		545,601 12165 LSE
      10:21:11 12264.0 13 AT 12264.0 12266.0 Sell
      		545,585 12164 LSE
      10:21:10 12264.0 32 AT 12264.0 12268.0 Sell
      		545,572 12163 LSE
      10:21:10 12264.0 16 AT 12264.0 12268.0 Sell
      		545,540 12162 LSE
      10:21:07 12266.0 2 O 12264.0 12268.0
      		545,524 12161 LSE
      10:21:07 12266.0 100 AT 12266.0 12268.0 Sell
      		545,522 12160 LSE
      10:21:07 12266.0 16 AT 12266.0 12268.0 Sell
      		545,422 12159 LSE
      10:21:06 12268.0 55 AT 12266.0 12268.0 Buy
      		545,406 12158 LSE
      10:21:06 12268.0 43 AT 12266.0 12268.0 Buy
      		545,351 12157 LSE
      10:21:06 12266.0 200 AT 12266.0 12268.0 Sell
      		545,308 12156 LSE
      10:21:03 12270.0 14 AT 12270.0 12272.0 Sell
      		545,108 12155 LSE
      10:21:03 12272.0 39 AT 12270.0 12272.0 Buy
      		545,094 12154 LSE
      10:21:03 12272.0 11 AT 12270.0 12272.0 Buy
      		545,055 12153 LSE
      10:21:03 12272.0 97 AT 12272.0 12274.0 Sell
      		545,044 12152 LSE
      10:21:03 12272.0 100 AT 12272.0 12274.0 Sell
      		544,947 12151 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      F15467
      Vontobel Financial Produ...
      NASDAQ
      CNVS
      Cineverse
      NYSE
      KCSH
      KraneShares Trus
      Delayed Upgrade Clock