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 7451 - 7401 (11:10-11:09)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      11:10:27 12278.0 47 AT 12276.0 12278.0 Buy
      		337,070 7451 LSE
      11:10:27 12278.0 200 AT 12276.0 12278.0 Buy
      		337,023 7450 LSE
      11:10:27 12278.0 17 AT 12276.0 12278.0 Buy
      		336,823 7449 LSE
      11:10:27 12278.0 78 AT 12276.0 12278.0 Buy
      		336,806 7448 LSE
      11:10:27 12278.0 73 AT 12276.0 12278.0 Buy
      		336,728 7447 LSE
      11:10:27 12278.0 2 AT 12276.0 12278.0 Buy
      		336,655 7446 LSE
      11:10:24 12276.0 76 AT 12274.0 12276.0 Buy
      		336,653 7445 LSE
      11:10:22 12277.08 10 O 12274.0 12278.0 Buy
      		336,577 7444 LSE
      11:10:09 12276.0 25 AT 12276.0 12278.0 Sell
      		336,567 7443 LSE
      11:10:07 12278.0 73 AT 12276.0 12278.0 Buy
      		336,542 7442 LSE
      11:10:07 12278.0 11 AT 12276.0 12278.0 Buy
      		336,469 7441 LSE
      11:10:06 12278.0 23 AT 12276.0 12278.0 Buy
      		336,458 7440 LSE
      11:10:06 12278.0 73 AT 12276.0 12278.0 Buy
      		336,435 7439 LSE
      11:10:04 12274.04 600 O 12276.0 12278.0 Sell
      		336,362 7438 LSE
      11:09:59 12276.0 21 AT 12276.0 12278.0 Sell
      		335,762 7437 LSE
      11:09:59 12278.0 21 AT 12278.0 12280.0 Sell
      		335,741 7436 LSE
      11:09:50 12278.0 17 AT 12276.0 12278.0 Buy
      		335,720 7435 LSE
      11:09:50 12278.0 83 AT 12276.0 12278.0 Buy
      		335,703 7434 LSE
      11:09:50 12278.0 8 AT 12276.0 12278.0 Buy
      		335,620 7433 LSE
      11:09:50 12278.0 29 AT 12276.0 12278.0 Buy
      		335,612 7432 LSE
      11:09:50 12276.0 17 AT 12274.0 12276.0 Buy
      		335,583 7431 LSE
      11:09:48 12276.0 24 AT 12276.0 12278.0 Sell
      		335,566 7430 LSE
      11:09:48 12276.0 63 AT 12276.0 12278.0 Sell
      		335,542 7429 LSE
      11:09:48 12276.0 60 AT 12276.0 12278.0 Sell
      		335,479 7428 LSE
      11:09:48 12276.0 60 AT 12276.0 12278.0 Sell
      		335,419 7427 LSE
      11:09:47 12278.0 22 AT 12278.0 12280.0 Sell
      		335,359 7426 LSE
      11:09:47 12278.0 33 AT 12278.0 12280.0 Sell
      		335,337 7425 LSE
      11:09:45 12280.0 200 AT 12278.0 12280.0 Buy
      		335,304 7424 LSE
      11:09:45 12280.0 60 AT 12278.0 12280.0 Buy
      		335,104 7423 LSE
      11:09:45 12280.0 73 AT 12278.0 12280.0 Buy
      		335,044 7422 LSE
      11:09:45 12280.0 49 AT 12278.0 12280.0 Buy
      		334,971 7421 LSE
      11:09:45 12280.0 47 AT 12278.0 12280.0 Buy
      		334,922 7420 LSE
      11:09:31 12280.0 5 AT 12278.0 12280.0 Buy
      		334,875 7419 LSE
      11:09:24 12282.0 73 AT 12280.0 12282.0 Buy
      		334,870 7418 LSE
      11:09:24 12282.0 40 AT 12280.0 12282.0 Buy
      		334,797 7417 LSE
      11:09:22 12280.0 24 AT 12280.0 12282.0 Sell
      		334,757 7416 LSE
      11:09:19 12276.0 31 AT 12276.0 12280.0 Sell
      		334,733 7415 LSE
      11:09:19 12278.0 26 AT 12278.0 12280.0 Sell
      		334,702 7414 LSE
      11:09:19 12278.0 54 AT 12276.0 12278.0 Buy
      		334,676 7413 LSE
      11:09:19 12278.0 45 AT 12278.0 12280.0 Sell
      		334,622 7412 LSE
      11:09:19 12278.0 7 AT 12278.0 12280.0 Sell
      		334,577 7411 LSE
      11:09:17 12282.0 43 AT 12282.0 12284.0 Sell
      		334,570 7410 LSE
      11:09:17 12282.0 27 AT 12282.0 12284.0 Sell
      		334,527 7409 LSE
      11:09:14 12282.0 24 AT 12282.0 12284.0 Sell
      		334,500 7408 LSE
      11:09:14 12282.0 74 AT 12282.0 12284.0 Sell
      		334,476 7407 LSE
      11:09:14 12282.0 121 AT 12282.0 12284.0 Sell
      		334,402 7406 LSE
      11:09:13 12282.0 50 AT 12282.0 12284.0 Sell
      		334,281 7405 LSE
      11:09:13 12282.0 25 AT 12282.0 12284.0 Sell
      		334,231 7404 LSE
      11:09:13 12282.0 25 AT 12282.0 12284.0 Sell
      		334,206 7403 LSE
      11:09:11 12282.0 48 AT 12282.0 12284.0 Sell
      		334,181 7402 LSE
      11:09:11 12282.0 26 AT 12282.0 12284.0 Sell
      		334,133 7401 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      TSX
      GTMS
      Greenbrook TMS
      Delayed Upgrade Clock