ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,455.02
      1.03%
      US Tech 100
      18,543.20
      1.16%
      Dow Jones
      40,576.19
      1.61%
      Brent Oil
      80.00
      -1.88%
      Bitcoin
      67,425.48
      2.48%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 5351 - 5301 (09:30-09:29)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      09:30:01 12168.0 31 AT 12168.0 12174.0 Sell
      		220,383 5351 LSE
      09:30:01 12168.0 33 AT 12168.0 12174.0 Sell
      		220,352 5350 LSE
      09:30:01 12168.0 55 AT 12168.0 12174.0 Sell
      		220,319 5349 LSE
      09:30:01 12168.0 26 AT 12168.0 12174.0 Sell
      		220,264 5348 LSE
      09:30:01 12168.0 1 AT 12168.0 12174.0 Sell
      		220,238 5347 LSE
      09:30:01 12172.0 9 AT 12170.0 12172.0 Buy
      		220,237 5346 LSE
      09:30:01 12172.0 55 AT 12170.0 12172.0 Buy
      		220,228 5345 LSE
      09:30:01 12168.0 59 AT 12164.0 12168.0 Buy
      		220,173 5344 LSE
      09:30:01 12168.0 31 AT 12164.0 12168.0 Buy
      		220,114 5343 LSE
      09:30:01 12168.0 47 AT 12164.0 12168.0 Buy
      		220,083 5342 LSE
      09:30:01 12166.0 28 AT 12162.0 12166.0 Buy
      		220,036 5341 LSE
      09:30:00 12164.0 126 AT 12164.0 12168.0 Sell
      		220,008 5340 LSE
      09:30:00 12162.0 75 AT 12162.0 12170.0 Sell
      		219,882 5339 LSE
      09:30:00 12162.0 31 AT 12162.0 12170.0 Sell
      		219,807 5338 LSE
      09:30:00 12162.0 55 AT 12162.0 12170.0 Sell
      		219,776 5337 LSE
      09:30:00 12164.0 72 AT 12164.0 12170.0 Sell
      		219,721 5336 LSE
      09:30:00 12164.0 55 AT 12164.0 12170.0 Sell
      		219,649 5335 LSE
      09:30:00 12164.0 32 AT 12164.0 12170.0 Sell
      		219,594 5334 LSE
      09:30:00 12166.0 31 AT 12166.0 12170.0 Sell
      		219,562 5333 LSE
      09:30:00 12166.0 118 AT 12166.0 12170.0 Sell
      		219,531 5332 LSE
      09:30:00 12166.0 27 AT 12164.0 12166.0 Buy
      		219,413 5331 LSE
      09:30:00 12166.0 24 AT 12164.0 12166.0 Buy
      		219,386 5330 LSE
      09:30:00 12164.0 50 AT 12156.0 12164.0 Buy
      		219,362 5329 LSE
      09:30:00 12164.0 59 AT 12156.0 12164.0 Buy
      		219,312 5328 LSE
      09:30:00 12164.0 59 AT 12156.0 12164.0 Buy
      		219,253 5327 LSE
      09:30:00 12162.0 100 AT 12156.0 12162.0 Buy
      		219,194 5326 LSE
      09:30:00 12162.0 59 AT 12156.0 12162.0 Buy
      		219,094 5325 LSE
      09:30:00 12162.0 42 AT 12156.0 12162.0 Buy
      		219,035 5324 LSE
      09:30:00 12162.0 26 AT 12156.0 12162.0 Buy
      		218,993 5323 LSE
      09:30:00 12162.0 62 AT 12156.0 12162.0 Buy
      		218,967 5322 LSE
      09:30:00 12160.0 40 AT 12156.0 12160.0 Buy
      		218,905 5321 LSE
      09:30:00 12160.0 44 AT 12156.0 12160.0 Buy
      		218,865 5320 LSE
      09:30:00 12160.0 87 AT 12158.0 12160.0 Buy
      		218,821 5319 LSE
      09:30:00 12160.0 313 AT 12158.0 12160.0 Buy
      		218,734 5318 LSE
      09:30:00 12160.0 24 AT 12158.0 12160.0 Buy
      		218,421 5317 LSE
      09:30:00 12160.0 27 AT 12158.0 12160.0 Buy
      		218,397 5316 LSE
      09:30:00 12160.0 58 AT 12156.0 12160.0 Buy
      		218,370 5315 LSE
      09:30:00 12158.0 17 AT 12156.0 12158.0 Buy
      		218,312 5314 LSE
      09:30:00 12156.0 4 AT 12152.0 12156.0 Buy
      		218,295 5313 LSE
      09:30:00 12154.0 41 AT 12154.0 12156.0 Sell
      		218,291 5312 LSE
      09:30:00 12154.0 68 AT 12154.0 12156.0 Sell
      		218,250 5311 LSE
      09:30:00 12154.0 55 AT 12154.0 12156.0 Sell
      		218,182 5310 LSE
      09:30:00 12156.0 36 AT 12154.0 12156.0 Buy
      		218,127 5309 LSE
      09:30:00 12152.0 31 AT 12148.0 12152.0 Buy
      		218,091 5308 LSE
      09:30:00 12152.0 60 AT 12148.0 12152.0 Buy
      		218,060 5307 LSE
      09:30:00 12152.0 5 AT 12148.0 12152.0 Buy
      		218,000 5306 LSE
      09:30:00 12150.0 12 AT 12148.0 12150.0 Buy
      		217,995 5305 LSE
      09:30:00 12150.0 48 AT 12148.0 12150.0 Buy
      		217,983 5304 LSE
      09:29:56 12148.0 5 AT 12146.0 12148.0 Buy
      		217,935 5303 LSE
      09:29:56 12148.0 31 AT 12146.0 12148.0 Buy
      		217,930 5302 LSE
      09:29:56 12148.0 3 AT 12146.0 12148.0 Buy
      		217,899 5301 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock