ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,464.83
      1.22%
      US Tech 100
      18,531.00
      1.09%
      Dow Jones
      40,631.24
      1.74%
      Brent Oil
      80.115
      -1.74%
      Bitcoin
      67,439.27
      2.51%
      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 5601 - 5551 (09:35-09:32)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      09:35:16 12186.0 11 AT 12184.0 12186.0 Buy
      		230,908 5601 LSE
      09:35:16 12186.0 19 AT 12184.0 12186.0 Buy
      		230,897 5600 LSE
      09:35:08 12184.0 16 AT 12184.0 12188.0 Sell
      		230,878 5599 LSE
      09:35:08 12184.0 55 AT 12184.0 12188.0 Sell
      		230,862 5598 LSE
      09:35:08 12186.0 10 AT 12186.0 12190.0 Sell
      		230,807 5597 LSE
      09:34:53 12190.0 18 AT 12190.0 12192.0 Sell
      		230,797 5596 LSE
      09:34:50 12192.0 7 AT 12192.0 12194.0 Sell
      		230,779 5595 LSE
      09:34:37 12192.0 102 AT 12192.0 12194.0 Sell
      		230,772 5594 LSE
      09:34:37 12192.0 55 AT 12192.0 12194.0 Sell
      		230,670 5593 LSE
      09:34:37 12194.0 65 AT 12194.0 12198.0 Sell
      		230,615 5592 LSE
      09:34:32 12196.0 28 AT 12196.0 12198.0 Sell
      		230,550 5591 LSE
      09:34:32 12198.0 1 AT 12198.0 12202.0 Sell
      		230,522 5590 LSE
      09:34:32 12198.0 10 AT 12198.0 12202.0 Sell
      		230,521 5589 LSE
      09:34:32 12198.0 99 AT 12198.0 12202.0 Sell
      		230,511 5588 LSE
      09:34:32 12198.0 22 AT 12198.0 12202.0 Sell
      		230,412 5587 LSE
      09:34:32 12198.0 1 AT 12198.0 12202.0 Sell
      		230,390 5586 LSE
      09:34:32 12198.0 27 AT 12198.0 12202.0 Sell
      		230,389 5585 LSE
      09:34:28 12200.0 46 AT 12200.0 12202.0 Sell
      		230,362 5584 LSE
      09:34:28 12200.0 2 AT 12200.0 12202.0 Sell
      		230,316 5583 LSE
      09:34:17 12202.0 4 O 12200.0 12202.0 Buy
      		230,314 5582 LSE
      09:34:17 12202.0 13 AT 12200.0 12202.0 Buy
      		230,310 5581 LSE
      09:34:17 12202.0 3 AT 12200.0 12202.0 Buy
      		230,297 5580 LSE
      09:34:17 12200.0 14 AT 12200.0 12202.0 Sell
      		230,294 5579 LSE
      09:34:17 12200.0 44 AT 12200.0 12202.0 Sell
      		230,280 5578 LSE
      09:34:17 12200.0 7 AT 12200.0 12202.0 Sell
      		230,236 5577 LSE
      09:34:17 12200.0 6 AT 12200.0 12202.0 Sell
      		230,229 5576 LSE
      09:34:17 12200.0 12 AT 12200.0 12202.0 Sell
      		230,223 5575 LSE
      09:34:06 12202.0 17 AT 12202.0 12204.0 Sell
      		230,211 5574 LSE
      09:34:04 12202.0 18 AT 12202.0 12206.0 Sell
      		230,194 5573 LSE
      09:34:04 12202.0 1 AT 12202.0 12206.0 Sell
      		230,176 5572 LSE
      09:34:04 12200.92 150 O 12200.0 12206.0 Sell
      		230,175 5571 LSE
      09:33:52 12198.0 29 AT 12196.0 12198.0 Buy
      		230,025 5570 LSE
      09:33:50 12198.0 17 AT 12196.0 12198.0 Buy
      		229,996 5569 LSE
      09:33:50 12196.0 25 AT 12194.0 12196.0 Buy
      		229,979 5568 LSE
      09:33:50 12194.0 14 AT 12190.0 12194.0 Buy
      		229,954 5567 LSE
      09:33:36 12194.0 25 AT 12190.0 12194.0 Buy
      		229,940 5566 LSE
      09:33:36 12194.0 4 AT 12190.0 12194.0 Buy
      		229,915 5565 LSE
      09:33:36 12194.0 7 AT 12190.0 12194.0 Buy
      		229,911 5564 LSE
      09:33:36 12192.0 14 AT 12190.0 12192.0 Buy
      		229,904 5563 LSE
      09:33:36 12192.0 8 AT 12190.0 12192.0 Buy
      		229,890 5562 LSE
      09:33:34 12192.0 7 AT 12190.0 12192.0 Buy
      		229,882 5561 LSE
      09:33:34 12192.0 6 AT 12190.0 12192.0 Buy
      		229,875 5560 LSE
      09:33:23 12192.0 20 AT 12188.0 12192.0 Buy
      		229,869 5559 LSE
      09:33:10 12192.0 34 AT 12190.0 12192.0 Buy
      		229,849 5558 LSE
      09:33:07 12190.62 24 O 12188.0 12192.0 Buy
      		229,815 5557 LSE
      09:33:01 12188.0 1 O 12188.0 12192.0 Sell
      		229,791 5556 LSE
      09:32:58 12188.0 30 AT 12188.0 12190.0 Sell
      		229,790 5555 LSE
      09:32:58 12188.0 4 AT 12188.0 12190.0 Sell
      		229,760 5554 LSE
      09:32:55 12192.0 19 AT 12188.0 12192.0 Buy
      		229,756 5553 LSE
      09:32:55 12190.0 100 AT 12188.0 12190.0 Buy
      		229,737 5552 LSE
      09:32:55 12190.0 29 AT 12190.0 12192.0 Sell
      		229,637 5551 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock