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
      68,046.47
      3.43%
      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 4851 - 4801 (09:28-09:28)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      09:28:56 12326.0 29 AT 12326.0 12330.0 Sell
      		208,114 4851 LSE
      09:28:56 12326.0 31 AT 12326.0 12330.0 Sell
      		208,085 4850 LSE
      09:28:52 12328.0 19 AT 12328.0 12330.0 Sell
      		208,054 4849 LSE
      09:28:43 12328.0 73 AT 12328.0 12332.0 Sell
      		208,035 4848 LSE
      09:28:43 12328.0 61 AT 12328.0 12332.0 Sell
      		207,962 4847 LSE
      09:28:43 12328.0 29 AT 12328.0 12332.0 Sell
      		207,901 4846 LSE
      09:28:43 12328.0 19 AT 12328.0 12332.0 Sell
      		207,872 4845 LSE
      09:28:43 12328.0 31 AT 12328.0 12332.0 Sell
      		207,853 4844 LSE
      09:28:43 12330.0 19 AT 12330.0 12332.0 Sell
      		207,822 4843 LSE
      09:28:43 12330.0 19 AT 12330.0 12332.0 Sell
      		207,803 4842 LSE
      09:28:43 12330.0 24 AT 12328.0 12330.0 Buy
      		207,784 4841 LSE
      09:28:43 12330.0 1 AT 12328.0 12330.0 Buy
      		207,760 4840 LSE
      09:28:41 12328.0 53 AT 12328.0 12332.0 Sell
      		207,759 4839 LSE
      09:28:38 12330.0 26 AT 12330.0 12332.0 Sell
      		207,706 4838 LSE
      09:28:38 12330.0 19 AT 12330.0 12332.0 Sell
      		207,680 4837 LSE
      09:28:37 12330.0 20 AT 12330.0 12332.0 Sell
      		207,661 4836 LSE
      09:28:37 12330.0 23 AT 12330.0 12332.0 Sell
      		207,641 4835 LSE
      09:28:34 12332.0 17 AT 12330.0 12332.0 Buy
      		207,618 4834 LSE
      09:28:34 12332.0 40 AT 12332.0 12334.0 Sell
      		207,601 4833 LSE
      09:28:34 12332.0 20 AT 12332.0 12334.0 Sell
      		207,561 4832 LSE
      09:28:34 12332.0 23 AT 12332.0 12334.0 Sell
      		207,541 4831 LSE
      09:28:29 12334.0 1 AT 12332.0 12334.0 Buy
      		207,518 4830 LSE
      09:28:29 12334.0 3 AT 12332.0 12336.0
      		207,517 4829 LSE
      09:28:29 12334.0 91 AT 12334.0 12336.0 Sell
      		207,514 4828 LSE
      09:28:29 12334.0 50 AT 12332.0 12336.0
      		207,423 4827 LSE
      09:28:29 12334.0 24 AT 12334.0 12336.0 Sell
      		207,373 4826 LSE
      09:28:29 12334.0 91 AT 12334.0 12336.0 Sell
      		207,349 4825 LSE
      09:28:21 12334.0 28 AT 12332.0 12338.0 Sell
      		207,258 4824 LSE
      09:28:21 12334.0 91 AT 12334.0 12338.0 Sell
      		207,230 4823 LSE
      09:28:21 12334.0 31 AT 12334.0 12338.0 Sell
      		207,139 4822 LSE
      09:28:21 12334.0 61 AT 12334.0 12338.0 Sell
      		207,108 4821 LSE
      09:28:21 12334.0 24 AT 12334.0 12338.0 Sell
      		207,047 4820 LSE
      09:28:21 12334.0 59 AT 12334.0 12338.0 Sell
      		207,023 4819 LSE
      09:28:21 12334.0 17 AT 12334.0 12338.0 Sell
      		206,964 4818 LSE
      09:28:20 12336.0 20 AT 12336.0 12338.0 Sell
      		206,947 4817 LSE
      09:28:20 12336.0 131 AT 12336.0 12338.0 Sell
      		206,927 4816 LSE
      09:28:05 12336.0 111 AT 12334.0 12336.0 Buy
      		206,796 4815 LSE
      09:28:05 12336.0 14 AT 12336.0 12340.0 Sell
      		206,685 4814 LSE
      09:28:05 12336.0 14 AT 12336.0 12340.0 Sell
      		206,671 4813 LSE
      09:28:05 12336.0 17 AT 12336.0 12340.0 Sell
      		206,657 4812 LSE
      09:28:05 12336.0 50 AT 12336.0 12340.0 Sell
      		206,640 4811 LSE
      09:28:05 12336.0 20 AT 12336.0 12340.0 Sell
      		206,590 4810 LSE
      09:28:05 12336.0 25 AT 12336.0 12340.0 Sell
      		206,570 4809 LSE
      09:28:03 12338.0 31 AT 12338.0 12340.0 Sell
      		206,545 4808 LSE
      09:28:03 12338.0 11 AT 12338.0 12342.0 Sell
      		206,514 4807 LSE
      09:28:01 12338.0 18 AT 12338.0 12342.0 Sell
      		206,503 4806 LSE
      09:28:01 12338.0 100 AT 12338.0 12342.0 Sell
      		206,485 4805 LSE
      09:28:00 12342.0 13 AT 12342.0 12346.0 Sell
      		206,385 4804 LSE
      09:28:00 12342.0 24 AT 12342.0 12346.0 Sell
      		206,372 4803 LSE
      09:28:00 12342.0 24 AT 12342.0 12346.0 Sell
      		206,348 4802 LSE
      09:28:00 12342.0 73 AT 12342.0 12346.0 Sell
      		206,324 4801 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock