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
      68,006.65
      3.37%
      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 7351 - 7301 (11:05-11:03)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      11:05:44 12278.0 73 AT 12276.0 12278.0 Buy
      		331,391 7351 LSE
      11:05:44 12276.0 26 AT 12276.0 12280.0 Sell
      		331,318 7350 LSE
      11:05:44 12276.0 23 AT 12276.0 12280.0 Sell
      		331,292 7349 LSE
      11:05:44 12278.0 111 AT 12276.0 12278.0 Buy
      		331,269 7348 LSE
      11:05:44 12278.0 28 AT 12276.0 12278.0 Buy
      		331,158 7347 LSE
      11:05:35 12276.0 25 AT 12274.0 12276.0 Buy
      		331,130 7346 LSE
      11:05:35 12276.0 25 AT 12274.0 12276.0 Buy
      		331,105 7345 LSE
      11:05:28 12274.0 19 AT 12274.0 12276.0 Sell
      		331,080 7344 LSE
      11:05:28 12274.0 10 AT 12272.0 12274.0 Buy
      		331,061 7343 LSE
      11:05:28 12274.0 73 AT 12272.0 12274.0 Buy
      		331,051 7342 LSE
      11:05:27 12274.0 24 AT 12274.0 12276.0 Sell
      		330,978 7341 LSE
      11:05:27 12274.0 9 AT 12274.0 12276.0 Sell
      		330,954 7340 LSE
      11:05:27 12274.0 19 AT 12274.0 12276.0 Sell
      		330,945 7339 LSE
      11:05:25 12276.0 4 AT 12276.0 12278.0 Sell
      		330,926 7338 LSE
      11:05:25 12276.0 17 AT 12276.0 12278.0 Sell
      		330,922 7337 LSE
      11:05:25 12276.0 33 AT 12276.0 12278.0 Sell
      		330,905 7336 LSE
      11:04:50 12276.0 11 AT 12274.0 12276.0 Buy
      		330,872 7335 LSE
      11:04:50 12276.0 27 AT 12274.0 12276.0 Buy
      		330,861 7334 LSE
      11:04:50 12276.0 30 AT 12274.0 12276.0 Buy
      		330,834 7333 LSE
      11:04:50 12276.0 33 AT 12276.0 12278.0 Sell
      		330,804 7332 LSE
      11:04:45 12276.0 26 O 12274.0 12278.0
      		330,771 7331 LSE
      11:04:45 12278.0 52 O 12274.0 12278.0 Buy
      		330,745 7330 LSE
      11:04:40 12274.0 39 O 12274.0 12276.0 Sell
      		330,693 7329 LSE
      11:04:39 12276.0 33 AT 12276.0 12278.0 Sell
      		330,654 7328 LSE
      11:04:22 12276.0 109 O 12274.0 12278.0
      		330,621 7327 LSE
      11:04:22 12274.0 18 AT 12274.0 12278.0 Sell
      		330,512 7326 LSE
      11:04:22 12276.0 37 AT 12276.0 12278.0 Sell
      		330,494 7325 LSE
      11:04:22 12276.0 6 AT 12274.0 12276.0 Buy
      		330,457 7324 LSE
      11:04:22 12276.0 23 AT 12274.0 12276.0 Buy
      		330,451 7323 LSE
      11:04:22 12276.0 186 AT 12274.0 12276.0 Buy
      		330,428 7322 LSE
      11:04:22 12276.0 48 AT 12274.0 12276.0 Buy
      		330,242 7321 LSE
      11:04:12 12274.0 73 AT 12274.0 12276.0 Sell
      		330,194 7320 LSE
      11:04:12 12274.0 31 AT 12274.0 12276.0 Sell
      		330,121 7319 LSE
      11:04:09 12276.0 25 AT 12274.0 12276.0 Buy
      		330,090 7318 LSE
      11:04:09 12276.0 25 AT 12274.0 12276.0 Buy
      		330,065 7317 LSE
      11:04:09 12276.0 81 AT 12272.0 12276.0 Buy
      		330,040 7316 LSE
      11:04:09 12276.0 36 AT 12272.0 12276.0 Buy
      		329,959 7315 LSE
      11:04:09 12276.0 60 AT 12272.0 12276.0 Buy
      		329,923 7314 LSE
      11:04:09 12276.0 94 AT 12272.0 12276.0 Buy
      		329,863 7313 LSE
      11:04:09 12276.0 73 AT 12272.0 12276.0 Buy
      		329,769 7312 LSE
      11:04:09 12274.0 29 AT 12274.0 12276.0 Sell
      		329,696 7311 LSE
      11:04:06 12274.0 26 AT 12274.0 12276.0 Sell
      		329,667 7310 LSE
      11:04:04 12274.0 23 AT 12274.0 12276.0 Sell
      		329,641 7309 LSE
      11:04:04 12274.0 1 AT 12274.0 12276.0 Sell
      		329,618 7308 LSE
      11:04:04 12274.0 24 AT 12274.0 12276.0 Sell
      		329,617 7307 LSE
      11:04:01 12277.506 151 O 12274.0 12276.0 Buy
      		329,593 7306 LSE
      11:03:58 12274.0 23 AT 12274.0 12276.0 Sell
      		329,442 7305 LSE
      11:03:58 12274.0 24 AT 12274.0 12276.0 Sell
      		329,419 7304 LSE
      11:03:57 12276.0 193 O 12274.0 12276.0 Buy
      		329,395 7303 LSE
      11:03:56 12276.0 33 AT 12276.0 12278.0 Sell
      		329,202 7302 LSE
      11:03:56 12276.0 73 AT 12276.0 12278.0 Sell
      		329,169 7301 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock