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
      18,518.00
      1.02%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      79.745
      -2.20%
      Bitcoin
      67,921.33
      3.24%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 5251 - 5201 (09:32-09:31)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      09:32:17 12292.0 50 AT 12290.0 12292.0 Buy
      		221,597 5251 LSE
      09:32:17 12292.0 73 AT 12290.0 12292.0 Buy
      		221,547 5250 LSE
      09:32:17 12292.0 23 AT 12290.0 12292.0 Buy
      		221,474 5249 LSE
      09:32:17 12292.0 142 AT 12290.0 12292.0 Buy
      		221,451 5248 LSE
      09:32:17 12290.0 19 AT 12290.0 12292.0 Sell
      		221,309 5247 LSE
      09:32:17 12290.0 73 AT 12290.0 12294.0 Sell
      		221,290 5246 LSE
      09:32:17 12290.0 16 AT 12290.0 12294.0 Sell
      		221,217 5245 LSE
      09:32:17 12290.0 33 AT 12290.0 12294.0 Sell
      		221,201 5244 LSE
      09:32:17 12290.0 51 AT 12290.0 12294.0 Sell
      		221,168 5243 LSE
      09:32:17 12290.0 19 AT 12290.0 12294.0 Sell
      		221,117 5242 LSE
      09:32:17 12292.0 51 AT 12292.0 12294.0 Sell
      		221,098 5241 LSE
      09:32:17 12292.0 73 AT 12292.0 12294.0 Sell
      		221,047 5240 LSE
      09:32:17 12292.0 18 AT 12292.0 12294.0 Sell
      		220,974 5239 LSE
      09:32:12 12292.0 91 AT 12292.0 12294.0 Sell
      		220,956 5238 LSE
      09:32:12 12292.0 10 AT 12292.0 12294.0 Sell
      		220,865 5237 LSE
      09:32:12 12292.0 200 AT 12290.0 12292.0 Buy
      		220,855 5236 LSE
      09:32:11 12290.0 19 O 12290.0 12292.0 Sell
      		220,655 5235 LSE
      09:32:11 12292.0 37 AT 12290.0 12292.0 Buy
      		220,636 5234 LSE
      09:32:11 12290.0 3 AT 12290.0 12294.0 Sell
      		220,599 5233 LSE
      09:32:11 12290.0 19 AT 12290.0 12294.0 Sell
      		220,596 5232 LSE
      09:32:11 12292.0 19 AT 12292.0 12294.0 Sell
      		220,577 5231 LSE
      09:32:11 12292.0 50 AT 12292.0 12294.0 Sell
      		220,558 5230 LSE
      09:32:11 12292.0 200 AT 12290.0 12292.0 Buy
      		220,508 5229 LSE
      09:32:11 12292.0 73 AT 12290.0 12292.0 Buy
      		220,308 5228 LSE
      09:32:11 12292.0 23 AT 12290.0 12292.0 Buy
      		220,235 5227 LSE
      09:32:11 12292.0 29 AT 12290.0 12292.0 Buy
      		220,212 5226 LSE
      09:32:10 12292.0 19 AT 12292.0 12294.0 Sell
      		220,183 5225 LSE
      09:32:10 12292.0 73 AT 12292.0 12296.0 Sell
      		220,164 5224 LSE
      09:32:10 12292.0 78 AT 12292.0 12296.0 Sell
      		220,091 5223 LSE
      09:32:10 12292.0 20 AT 12292.0 12296.0 Sell
      		220,013 5222 LSE
      09:32:10 12294.0 42 AT 12294.0 12296.0 Sell
      		219,993 5221 LSE
      09:32:10 12294.0 21 AT 12294.0 12296.0 Sell
      		219,951 5220 LSE
      09:32:04 12294.0 21 O 12294.0 12296.0 Sell
      		219,930 5219 LSE
      09:32:02 12292.0 20 AT 12292.0 12296.0 Sell
      		219,909 5218 LSE
      09:32:00 12292.0 31 AT 12292.0 12296.0 Sell
      		219,889 5217 LSE
      09:32:00 12292.0 74 AT 12292.0 12296.0 Sell
      		219,858 5216 LSE
      09:32:00 12292.0 73 AT 12292.0 12296.0 Sell
      		219,784 5215 LSE
      09:32:00 12292.0 17 AT 12292.0 12296.0 Sell
      		219,711 5214 LSE
      09:32:00 12294.0 73 AT 12294.0 12296.0 Sell
      		219,694 5213 LSE
      09:32:00 12294.0 20 AT 12294.0 12296.0 Sell
      		219,621 5212 LSE
      09:32:00 12292.0 17 O 12294.0 12296.0 Sell
      		219,601 5211 LSE
      09:32:00 12294.0 166 AT 12292.0 12294.0 Buy
      		219,584 5210 LSE
      09:32:00 12294.0 31 AT 12292.0 12294.0 Buy
      		219,418 5209 LSE
      09:32:00 12294.0 100 AT 12292.0 12294.0 Buy
      		219,387 5208 LSE
      09:31:57 12294.0 17 AT 12294.0 12296.0 Sell
      		219,287 5207 LSE
      09:31:50 12290.0 13 AT 12290.0 12292.0 Sell
      		219,270 5206 LSE
      09:31:46 12290.0 11 AT 12290.0 12296.0 Sell
      		219,257 5205 LSE
      09:31:46 12292.0 70 AT 12292.0 12296.0 Sell
      		219,246 5204 LSE
      09:31:45 12292.0 31 AT 12290.0 12292.0 Buy
      		219,176 5203 LSE
      09:31:45 12292.0 30 AT 12290.0 12292.0 Buy
      		219,145 5202 LSE
      09:31:44 12288.0 13 O 12288.0 12290.0 Sell
      		219,115 5201 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      ASX
      ENR
      Encounter Resources
      Delayed Upgrade Clock