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
      68,052.56
      3.44%
      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 4551 - 4501 (09:21-09:18)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      09:21:33 12326.0 97 AT 12322.0 12326.0 Buy
      		196,216 4551 LSE
      09:21:28 12324.0 9 AT 12324.0 12326.0 Sell
      		196,119 4550 LSE
      09:21:18 12324.0 8 AT 12324.0 12326.0 Sell
      		196,110 4549 LSE
      09:21:14 12322.46 19 O 12322.0 12324.0 Sell
      		196,102 4548 LSE
      09:21:06 12322.461 50 O 12322.0 12324.0 Sell
      		196,083 4547 LSE
      09:20:31 12322.0 18 AT 12322.0 12324.0 Sell
      		196,033 4546 LSE
      09:20:29 12322.0 50 AT 12322.0 12324.0 Sell
      		196,015 4545 LSE
      09:20:29 12322.0 18 AT 12322.0 12324.0 Sell
      		195,965 4544 LSE
      09:20:25 12322.0 18 AT 12322.0 12324.0 Sell
      		195,947 4543 LSE
      09:20:25 12322.0 7 AT 12322.0 12324.0 Sell
      		195,929 4542 LSE
      09:20:25 12322.0 77 AT 12322.0 12324.0 Sell
      		195,922 4541 LSE
      09:20:10 12324.0 25 AT 12324.0 12326.0 Sell
      		195,845 4540 LSE
      09:20:10 12324.0 60 AT 12324.0 12326.0 Sell
      		195,820 4539 LSE
      09:20:05 12326.0 12 AT 12326.0 12328.0 Sell
      		195,760 4538 LSE
      09:20:05 12326.0 12 AT 12326.0 12328.0 Sell
      		195,748 4537 LSE
      09:20:04 12326.0 11 AT 12326.0 12328.0 Sell
      		195,736 4536 LSE
      09:20:03 12328.0 155 AT 12324.0 12328.0 Buy
      		195,725 4535 LSE
      09:20:03 12328.0 56 AT 12324.0 12328.0 Buy
      		195,570 4534 LSE
      09:20:03 12328.0 97 AT 12324.0 12328.0 Buy
      		195,514 4533 LSE
      09:20:03 12328.0 50 AT 12324.0 12328.0 Buy
      		195,417 4532 LSE
      09:20:03 12326.0 27 AT 12324.0 12326.0 Buy
      		195,367 4531 LSE
      09:20:03 12326.0 85 AT 12324.0 12326.0 Buy
      		195,340 4530 LSE
      09:20:02 12326.0 37 O 12324.0 12326.0 Buy
      		195,255 4529 LSE
      09:20:02 12324.0 10 AT 12322.0 12324.0 Buy
      		195,218 4528 LSE
      09:20:02 12324.0 41 AT 12322.0 12324.0 Buy
      		195,208 4527 LSE
      09:20:02 12324.0 45 AT 12322.0 12324.0 Buy
      		195,167 4526 LSE
      09:19:47 12324.0 11 AT 12324.0 12326.0 Sell
      		195,122 4525 LSE
      09:19:45 12324.0 11 AT 12324.0 12326.0 Sell
      		195,111 4524 LSE
      09:19:43 12324.0 11 AT 12324.0 12326.0 Sell
      		195,100 4523 LSE
      09:19:42 12324.0 19 O 12324.0 12326.0 Sell
      		195,089 4522 LSE
      09:19:42 12324.0 11 AT 12324.0 12326.0 Sell
      		195,070 4521 LSE
      09:19:41 12324.0 11 AT 12324.0 12326.0 Sell
      		195,059 4520 LSE
      09:19:41 12324.0 61 AT 12322.0 12324.0 Buy
      		195,048 4519 LSE
      09:19:41 12324.0 4 AT 12324.0 12326.0 Sell
      		194,987 4518 LSE
      09:19:41 12324.0 14 AT 12324.0 12326.0 Sell
      		194,983 4517 LSE
      09:19:41 12324.0 27 AT 12324.0 12326.0 Sell
      		194,969 4516 LSE
      09:19:41 12326.0 9 AT 12326.0 12328.0 Sell
      		194,942 4515 LSE
      09:19:41 12326.0 1 AT 12326.0 12328.0 Sell
      		194,933 4514 LSE
      09:19:41 12326.0 1 AT 12326.0 12328.0 Sell
      		194,932 4513 LSE
      09:19:41 12326.0 12 AT 12324.0 12326.0 Buy
      		194,931 4512 LSE
      09:19:41 12326.0 46 AT 12324.0 12326.0 Buy
      		194,919 4511 LSE
      09:19:41 12326.0 4 AT 12324.0 12326.0 Buy
      		194,873 4510 LSE
      09:19:41 12326.0 31 AT 12326.0 12328.0 Sell
      		194,869 4509 LSE
      09:19:41 12326.0 14 AT 12326.0 12328.0 Sell
      		194,838 4508 LSE
      09:18:44 12326.0 26 AT 12326.0 12328.0 Sell
      		194,824 4507 LSE
      09:18:44 12326.0 14 AT 12326.0 12328.0 Sell
      		194,798 4506 LSE
      09:18:44 12326.0 14 AT 12326.0 12330.0 Sell
      		194,784 4505 LSE
      09:18:44 12326.0 16 AT 12326.0 12330.0 Sell
      		194,770 4504 LSE
      09:18:44 12326.0 63 AT 12326.0 12330.0 Sell
      		194,754 4503 LSE
      09:18:44 12326.0 25 AT 12326.0 12330.0 Sell
      		194,691 4502 LSE
      09:18:44 12326.0 40 AT 12326.0 12330.0 Sell
      		194,666 4501 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock