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
      18,517.60
      1.02%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      79.745
      -2.20%
      Bitcoin
      67,981.35
      3.33%
      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 5751 - 5701 (09:41-09:40)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      09:41:12 12348.0 14 AT 12348.0 12350.0 Sell
      		242,986 5751 LSE
      09:41:04 12348.0 14 AT 12348.0 12350.0 Sell
      		242,972 5750 LSE
      09:41:04 12348.0 14 AT 12348.0 12350.0 Sell
      		242,958 5749 LSE
      09:41:04 12348.0 14 AT 12348.0 12350.0 Sell
      		242,944 5748 LSE
      09:41:04 12348.0 14 AT 12348.0 12350.0 Sell
      		242,930 5747 LSE
      09:41:04 12348.0 14 AT 12348.0 12350.0 Sell
      		242,916 5746 LSE
      09:40:58 12350.0 10 AT 12348.0 12350.0 Buy
      		242,902 5745 LSE
      09:40:52 12350.0 10 AT 12348.0 12350.0 Buy
      		242,892 5744 LSE
      09:40:50 12346.0 31 AT 12346.0 12350.0 Sell
      		242,882 5743 LSE
      09:40:50 12346.0 54 AT 12346.0 12350.0 Sell
      		242,851 5742 LSE
      09:40:50 12346.0 76 AT 12346.0 12350.0 Sell
      		242,797 5741 LSE
      09:40:50 12346.0 73 AT 12346.0 12350.0 Sell
      		242,721 5740 LSE
      09:40:50 12346.0 47 AT 12346.0 12350.0 Sell
      		242,648 5739 LSE
      09:40:50 12346.0 27 AT 12346.0 12350.0 Sell
      		242,601 5738 LSE
      09:40:50 12348.0 13 AT 12348.0 12350.0 Sell
      		242,574 5737 LSE
      09:40:50 12348.0 71 AT 12348.0 12350.0 Sell
      		242,561 5736 LSE
      09:40:50 12348.0 27 AT 12348.0 12350.0 Sell
      		242,490 5735 LSE
      09:40:50 12348.0 47 AT 12348.0 12350.0 Sell
      		242,463 5734 LSE
      09:40:49 12350.0 13 AT 12350.0 12352.0 Sell
      		242,416 5733 LSE
      09:40:49 12350.0 14 AT 12350.0 12352.0 Sell
      		242,403 5732 LSE
      09:40:47 12352.0 14 AT 12352.0 12354.0 Sell
      		242,389 5731 LSE
      09:40:47 12352.0 14 AT 12352.0 12354.0 Sell
      		242,375 5730 LSE
      09:40:47 12350.0 119 AT 12350.0 12352.0 Sell
      		242,361 5729 LSE
      09:40:47 12350.0 16 AT 12350.0 12352.0 Sell
      		242,242 5728 LSE
      09:40:47 12350.0 27 AT 12350.0 12352.0 Sell
      		242,226 5727 LSE
      09:40:47 12350.0 37 AT 12350.0 12352.0 Sell
      		242,199 5726 LSE
      09:40:46 12352.0 14 AT 12352.0 12354.0 Sell
      		242,162 5725 LSE
      09:40:46 12352.0 6 AT 12352.0 12354.0 Sell
      		242,148 5724 LSE
      09:40:46 12352.0 21 AT 12352.0 12354.0 Sell
      		242,142 5723 LSE
      09:40:42 12354.0 10 AT 12352.0 12354.0 Buy
      		242,121 5722 LSE
      09:40:41 12352.0 4 AT 12352.0 12354.0 Sell
      		242,111 5721 LSE
      09:40:37 12354.0 11 AT 12352.0 12354.0 Buy
      		242,107 5720 LSE
      09:40:32 12354.0 1 AT 12352.0 12354.0 Buy
      		242,096 5719 LSE
      09:40:32 12354.0 13 AT 12352.0 12354.0 Buy
      		242,095 5718 LSE
      09:40:32 12354.0 15 AT 12352.0 12354.0 Buy
      		242,082 5717 LSE
      09:40:32 12350.0 21 AT 12350.0 12354.0 Sell
      		242,067 5716 LSE
      09:40:32 12350.0 18 AT 12350.0 12354.0 Sell
      		242,046 5715 LSE
      09:40:32 12352.0 14 AT 12352.0 12354.0 Sell
      		242,028 5714 LSE
      09:40:30 12352.0 15 AT 12352.0 12354.0 Sell
      		242,014 5713 LSE
      09:40:27 12354.0 32 AT 12352.0 12354.0 Buy
      		241,999 5712 LSE
      09:40:27 12354.0 15 AT 12352.0 12354.0 Buy
      		241,967 5711 LSE
      09:40:23 12350.0 4 O 12350.0 12354.0 Sell
      		241,952 5710 LSE
      09:40:22 12352.46 200 O 12350.0 12354.0 Buy
      		241,948 5709 LSE
      09:40:22 12354.0 9 AT 12350.0 12354.0 Buy
      		241,748 5708 LSE
      09:40:22 12352.0 16 AT 12352.0 12354.0 Sell
      		241,739 5707 LSE
      09:40:21 12354.0 17 AT 12352.0 12354.0 Buy
      		241,723 5706 LSE
      09:40:16 12354.0 7 AT 12352.0 12354.0 Buy
      		241,706 5705 LSE
      09:40:16 12354.0 15 AT 12352.0 12354.0 Buy
      		241,699 5704 LSE
      09:40:09 12352.0 18 AT 12352.0 12356.0 Sell
      		241,684 5703 LSE
      09:40:07 12350.0 18 AT 12350.0 12352.0 Sell
      		241,666 5702 LSE
      09:40:07 12350.0 18 AT 12350.0 12352.0 Sell
      		241,648 5701 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      TSX
      GTMS
      Greenbrook TMS
      Delayed Upgrade Clock