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
      68,009.98
      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 2601 - 2551 (06:19-06:17)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      06:19:49 12298.0 15 AT 12298.0 12302.0 Sell
      		106,387 2601 LSE
      06:19:49 12298.0 78 AT 12298.0 12302.0 Sell
      		106,372 2600 LSE
      06:19:49 12298.0 24 AT 12298.0 12302.0 Sell
      		106,294 2599 LSE
      06:19:49 12300.0 13 AT 12300.0 12302.0 Sell
      		106,270 2598 LSE
      06:19:48 12302.0 2 AT 12302.0 12304.0 Sell
      		106,257 2597 LSE
      06:19:48 12302.0 48 AT 12302.0 12304.0 Sell
      		106,255 2596 LSE
      06:19:29 12302.881 35 O 12302.0 12304.0 Sell
      		106,207 2595 LSE
      06:18:53 12302.0 14 AT 12302.0 12304.0 Sell
      		106,172 2594 LSE
      06:18:53 12302.0 25 AT 12302.0 12304.0 Sell
      		106,158 2593 LSE
      06:18:53 12302.0 22 AT 12302.0 12304.0 Sell
      		106,133 2592 LSE
      06:18:53 12302.0 13 AT 12302.0 12304.0 Sell
      		106,111 2591 LSE
      06:18:41 12300.0 50 AT 12300.0 12304.0 Sell
      		106,098 2590 LSE
      06:18:41 12300.0 50 AT 12300.0 12304.0 Sell
      		106,048 2589 LSE
      06:18:41 12300.0 25 AT 12300.0 12304.0 Sell
      		105,998 2588 LSE
      06:18:41 12300.0 13 AT 12300.0 12304.0 Sell
      		105,973 2587 LSE
      06:18:41 12302.0 13 AT 12302.0 12304.0 Sell
      		105,960 2586 LSE
      06:18:40 12302.587 16 O 12302.0 12304.0 Sell
      		105,947 2585 LSE
      06:18:30 12302.46 362 O 12302.0 12304.0 Sell
      		105,931 2584 LSE
      06:18:25 12302.0 13 AT 12302.0 12304.0 Sell
      		105,569 2583 LSE
      06:18:19 12302.0 13 AT 12302.0 12304.0 Sell
      		105,556 2582 LSE
      06:18:13 12302.0 74 AT 12300.0 12302.0 Buy
      		105,543 2581 LSE
      06:18:13 12302.0 16 AT 12300.0 12302.0 Buy
      		105,469 2580 LSE
      06:18:11 12300.0 2 AT 12298.0 12300.0 Buy
      		105,453 2579 LSE
      06:18:11 12300.0 30 AT 12300.0 12302.0 Sell
      		105,451 2578 LSE
      06:18:11 12300.0 8 AT 12300.0 12302.0 Sell
      		105,421 2577 LSE
      06:18:10 12302.0 41 AT 12302.0 12304.0 Sell
      		105,413 2576 LSE
      06:17:50 12302.0 8 AT 12300.0 12302.0 Buy
      		105,372 2575 LSE
      06:17:50 12302.0 96 AT 12300.0 12302.0 Buy
      		105,364 2574 LSE
      06:17:44 12300.0 48 AT 12298.0 12300.0 Buy
      		105,268 2573 LSE
      06:17:44 12300.0 4 AT 12298.0 12300.0 Buy
      		105,220 2572 LSE
      06:17:31 12298.46 20 O 12298.0 12300.0 Sell
      		105,216 2571 LSE
      06:17:20 12298.0 10 AT 12298.0 12300.0 Sell
      		105,196 2570 LSE
      06:17:20 12298.0 9 AT 12298.0 12302.0 Sell
      		105,186 2569 LSE
      06:17:20 12298.0 23 AT 12298.0 12302.0 Sell
      		105,177 2568 LSE
      06:17:18 12300.0 50 AT 12300.0 12302.0 Sell
      		105,154 2567 LSE
      06:17:18 12300.0 25 AT 12300.0 12302.0 Sell
      		105,104 2566 LSE
      06:17:18 12300.0 9 AT 12300.0 12302.0 Sell
      		105,079 2565 LSE
      06:17:18 12300.0 66 AT 12300.0 12302.0 Sell
      		105,070 2564 LSE
      06:17:17 12302.0 77 AT 12298.0 12302.0 Buy
      		105,004 2563 LSE
      06:17:17 12298.0 66 AT 12298.0 12302.0 Sell
      		104,927 2562 LSE
      06:17:17 12298.0 9 AT 12298.0 12302.0 Sell
      		104,861 2561 LSE
      06:17:17 12300.0 7 AT 12298.0 12300.0 Buy
      		104,852 2560 LSE
      06:17:17 12300.0 8 AT 12298.0 12300.0 Buy
      		104,845 2559 LSE
      06:17:17 12300.0 23 AT 12298.0 12300.0 Buy
      		104,837 2558 LSE
      06:17:16 12298.0 8 AT 12298.0 12300.0 Sell
      		104,814 2557 LSE
      06:17:15 12298.0 8 AT 12298.0 12300.0 Sell
      		104,806 2556 LSE
      06:17:15 12298.0 6 AT 12296.0 12298.0 Buy
      		104,798 2555 LSE
      06:17:15 12298.0 53 AT 12296.0 12298.0 Buy
      		104,792 2554 LSE
      06:17:15 12298.0 6 AT 12296.0 12298.0 Buy
      		104,739 2553 LSE
      06:17:15 12298.0 39 AT 12298.0 12300.0 Sell
      		104,733 2552 LSE
      06:17:14 12298.0 47 AT 12296.0 12298.0 Buy
      		104,694 2551 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock