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
      68,014.08
      3.38%
      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 1251 - 1201 (04:50-04:48)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      04:50:19 12248.0 53 AT 12248.0 12252.0 Sell
      		59,047 1251 LSE
      04:50:19 12248.0 17 AT 12248.0 12252.0 Sell
      		58,994 1250 LSE
      04:50:17 12250.0 3 AT 12250.0 12252.0 Sell
      		58,977 1249 LSE
      04:50:17 12250.0 52 AT 12250.0 12254.0 Sell
      		58,974 1248 LSE
      04:50:17 12250.0 53 AT 12250.0 12254.0 Sell
      		58,922 1247 LSE
      04:50:17 12250.0 17 AT 12250.0 12254.0 Sell
      		58,869 1246 LSE
      04:50:12 12246.0 18 AT 12244.0 12246.0 Buy
      		58,852 1245 LSE
      04:50:12 12246.0 139 AT 12244.0 12246.0 Buy
      		58,834 1244 LSE
      04:50:12 12246.0 4 AT 12244.0 12246.0 Buy
      		58,695 1243 LSE
      04:49:54 12244.0 4 AT 12242.0 12244.0 Buy
      		58,691 1242 LSE
      04:49:54 12244.0 18 AT 12242.0 12244.0 Buy
      		58,687 1241 LSE
      04:49:54 12244.0 38 AT 12242.0 12244.0 Buy
      		58,669 1240 LSE
      04:49:54 12244.0 12 AT 12242.0 12244.0 Buy
      		58,631 1239 LSE
      04:49:54 12244.0 35 AT 12242.0 12244.0 Buy
      		58,619 1238 LSE
      04:49:08 12244.0 15 AT 12244.0 12246.0 Sell
      		58,584 1237 LSE
      04:49:08 12244.0 45 AT 12242.0 12244.0 Buy
      		58,569 1236 LSE
      04:49:08 12244.0 15 AT 12244.0 12246.0 Sell
      		58,524 1235 LSE
      04:48:17 12242.0 26 AT 12242.0 12246.0 Sell
      		58,509 1234 LSE
      04:48:17 12242.0 24 AT 12242.0 12246.0 Sell
      		58,483 1233 LSE
      04:48:17 12242.0 14 AT 12242.0 12246.0 Sell
      		58,459 1232 LSE
      04:48:17 12244.0 14 AT 12244.0 12246.0 Sell
      		58,445 1231 LSE
      04:48:13 12244.0 14 AT 12244.0 12246.0 Sell
      		58,431 1230 LSE
      04:48:12 12242.0 161 O 12242.0 12246.0 Sell
      		58,417 1229 LSE
      04:48:12 12244.0 40 AT 12244.0 12246.0 Sell
      		58,256 1228 LSE
      04:48:12 12244.0 14 AT 12244.0 12246.0 Sell
      		58,216 1227 LSE
      04:48:11 12242.0 26 AT 12242.0 12244.0 Sell
      		58,202 1226 LSE
      04:48:11 12242.0 14 AT 12242.0 12244.0 Sell
      		58,176 1225 LSE
      04:48:11 12242.0 43 AT 12242.0 12244.0 Sell
      		58,162 1224 LSE
      04:48:11 12242.0 30 AT 12242.0 12246.0 Sell
      		58,119 1223 LSE
      04:48:11 12242.0 26 AT 12242.0 12246.0 Sell
      		58,089 1222 LSE
      04:48:10 12244.0 13 AT 12244.0 12246.0 Sell
      		58,063 1221 LSE
      04:48:10 12244.0 12 AT 12244.0 12246.0 Sell
      		58,050 1220 LSE
      04:48:09 12246.0 23 AT 12246.0 12248.0 Sell
      		58,038 1219 LSE
      04:48:09 12246.0 13 AT 12246.0 12248.0 Sell
      		58,015 1218 LSE
      04:48:06 12248.0 45 AT 12248.0 12250.0 Sell
      		58,002 1217 LSE
      04:48:06 12248.0 29 AT 12246.0 12248.0 Buy
      		57,957 1216 LSE
      04:48:06 12248.0 37 AT 12246.0 12248.0 Buy
      		57,928 1215 LSE
      04:48:06 12248.0 50 AT 12246.0 12248.0 Buy
      		57,891 1214 LSE
      04:48:06 12244.0 13 AT 12244.0 12250.0 Sell
      		57,841 1213 LSE
      04:48:06 12246.0 27 AT 12246.0 12250.0 Sell
      		57,828 1212 LSE
      04:48:06 12246.0 13 AT 12246.0 12250.0 Sell
      		57,801 1211 LSE
      04:48:05 12248.0 13 AT 12248.0 12250.0 Sell
      		57,788 1210 LSE
      04:48:04 12250.0 25 AT 12246.0 12250.0 Buy
      		57,775 1209 LSE
      04:48:04 12250.0 53 AT 12246.0 12250.0 Buy
      		57,750 1208 LSE
      04:48:04 12250.0 37 AT 12246.0 12250.0 Buy
      		57,697 1207 LSE
      04:48:04 12248.0 6 AT 12246.0 12248.0 Buy
      		57,660 1206 LSE
      04:48:04 12248.0 53 AT 12246.0 12248.0 Buy
      		57,654 1205 LSE
      04:48:04 12248.0 53 AT 12244.0 12248.0 Buy
      		57,601 1204 LSE
      04:48:04 12248.0 58 AT 12244.0 12248.0 Buy
      		57,548 1203 LSE
      04:48:04 12248.0 28 AT 12244.0 12248.0 Buy
      		57,490 1202 LSE
      04:48:04 12248.0 39 AT 12244.0 12248.0 Buy
      		57,462 1201 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock