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
      68,051.70
      3.44%
      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 7401 - 7351 (11:09-11:05)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      11:09:11 12282.0 26 AT 12282.0 12284.0 Sell
      		334,133 7401 LSE
      11:09:03 12284.0 6 AT 12282.0 12284.0 Buy
      		334,107 7400 LSE
      11:09:02 12284.0 24 AT 12284.0 12286.0 Sell
      		334,101 7399 LSE
      11:09:02 12284.0 9 AT 12282.0 12284.0 Buy
      		334,077 7398 LSE
      11:09:02 12284.0 31 AT 12282.0 12284.0 Buy
      		334,068 7397 LSE
      11:09:02 12284.0 122 AT 12282.0 12284.0 Buy
      		334,037 7396 LSE
      11:08:52 12284.0 7 AT 12284.0 12286.0 Sell
      		333,915 7395 LSE
      11:08:52 12284.0 42 AT 12284.0 12286.0 Sell
      		333,908 7394 LSE
      11:08:52 12284.0 16 AT 12284.0 12286.0 Sell
      		333,866 7393 LSE
      11:08:52 12284.0 73 AT 12284.0 12286.0 Sell
      		333,850 7392 LSE
      11:08:52 12284.0 28 AT 12284.0 12286.0 Sell
      		333,777 7391 LSE
      11:08:00 12282.92 60 O 12284.0 12286.0 Sell
      		333,749 7390 LSE
      11:07:45 12284.0 40 AT 12282.0 12284.0 Buy
      		333,689 7389 LSE
      11:07:42 12282.0 1 AT 12282.0 12284.0 Sell
      		333,649 7388 LSE
      11:07:26 12284.0 51 AT 12284.0 12286.0 Sell
      		333,648 7387 LSE
      11:07:26 12284.0 73 AT 12284.0 12286.0 Sell
      		333,597 7386 LSE
      11:07:26 12284.0 24 AT 12284.0 12286.0 Sell
      		333,524 7385 LSE
      11:07:16 12284.0 42 AT 12284.0 12286.0 Sell
      		333,500 7384 LSE
      11:07:12 12284.0 26 AT 12282.0 12284.0 Buy
      		333,458 7383 LSE
      11:07:10 12282.0 13 AT 12282.0 12284.0 Sell
      		333,432 7382 LSE
      11:07:10 12284.0 36 AT 12282.0 12284.0 Buy
      		333,419 7381 LSE
      11:07:10 12284.0 47 AT 12282.0 12284.0 Buy
      		333,383 7380 LSE
      11:07:10 12284.0 79 AT 12282.0 12284.0 Buy
      		333,336 7379 LSE
      11:07:10 12284.0 1 AT 12282.0 12284.0 Buy
      		333,257 7378 LSE
      11:07:10 12282.0 35 AT 12280.0 12282.0 Buy
      		333,256 7377 LSE
      11:07:10 12282.0 16 AT 12280.0 12282.0 Buy
      		333,221 7376 LSE
      11:07:10 12282.0 47 AT 12280.0 12282.0 Buy
      		333,205 7375 LSE
      11:07:10 12282.0 86 AT 12280.0 12282.0 Buy
      		333,158 7374 LSE
      11:07:10 12282.0 4 AT 12280.0 12282.0 Buy
      		333,072 7373 LSE
      11:06:25 12282.0 63 AT 12278.0 12282.0 Buy
      		333,068 7372 LSE
      11:06:25 12282.0 13 AT 12278.0 12282.0 Buy
      		333,005 7371 LSE
      11:06:25 12282.0 83 AT 12278.0 12282.0 Buy
      		332,992 7370 LSE
      11:06:25 12282.0 73 AT 12278.0 12282.0 Buy
      		332,909 7369 LSE
      11:06:25 12282.0 90 AT 12278.0 12282.0 Buy
      		332,836 7368 LSE
      11:06:22 12278.92 360 O 12278.0 12282.0 Sell
      		332,746 7367 LSE
      11:06:11 12280.0 60 O 12278.0 12282.0
      		332,386 7366 LSE
      11:06:11 12280.0 267 O 12278.0 12282.0
      		332,326 7365 LSE
      11:06:10 12280.0 19 AT 12280.0 12282.0 Sell
      		332,059 7364 LSE
      11:06:10 12280.0 61 AT 12280.0 12282.0 Sell
      		332,040 7363 LSE
      11:06:09 12280.0 2 AT 12278.0 12280.0 Buy
      		331,979 7362 LSE
      11:06:05 12280.0 200 AT 12278.0 12280.0 Buy
      		331,977 7361 LSE
      11:06:05 12280.0 47 AT 12278.0 12280.0 Buy
      		331,777 7360 LSE
      11:06:05 12280.0 11 AT 12278.0 12280.0 Buy
      		331,730 7359 LSE
      11:06:05 12280.0 73 AT 12278.0 12280.0 Buy
      		331,719 7358 LSE
      11:06:05 12280.0 35 AT 12278.0 12280.0 Buy
      		331,646 7357 LSE
      11:06:05 12280.0 42 AT 12278.0 12280.0 Buy
      		331,611 7356 LSE
      11:06:05 12280.0 52 AT 12278.0 12280.0 Buy
      		331,569 7355 LSE
      11:06:05 12280.0 24 AT 12278.0 12280.0 Buy
      		331,517 7354 LSE
      11:06:05 12280.0 2 AT 12278.0 12280.0 Buy
      		331,493 7353 LSE
      11:05:50 12278.0 100 AT 12276.0 12278.0 Buy
      		331,491 7352 LSE
      11:05:44 12278.0 73 AT 12276.0 12278.0 Buy
      		331,391 7351 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock