ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,464.37
      1.21%
      US Tech 100
      18,516.40
      1.01%
      Dow Jones
      40,620.59
      1.72%
      Brent Oil
      80.215
      -1.62%
      Bitcoin
      67,378.04
      2.42%
      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 6051 - 6001 (09:48-09:47)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      09:48:08 12218.0 10 AT 12218.0 12222.0 Sell
      		249,411 6051 LSE
      09:48:08 12220.0 27 AT 12220.0 12222.0 Sell
      		249,401 6050 LSE
      09:48:08 12220.0 28 AT 12220.0 12222.0 Sell
      		249,374 6049 LSE
      09:48:05 12224.0 4 AT 12224.0 12226.0 Sell
      		249,346 6048 LSE
      09:48:03 12226.0 27 O 12224.0 12226.0 Buy
      		249,342 6047 LSE
      09:48:02 12224.0 46 AT 12224.0 12226.0 Sell
      		249,315 6046 LSE
      09:48:02 12224.0 55 AT 12224.0 12226.0 Sell
      		249,269 6045 LSE
      09:48:01 12230.0 7 AT 12230.0 12232.0 Sell
      		249,214 6044 LSE
      09:47:57 12230.0 48 AT 12230.0 12234.0 Sell
      		249,207 6043 LSE
      09:47:57 12230.0 28 AT 12230.0 12234.0 Sell
      		249,159 6042 LSE
      09:47:57 12230.0 55 AT 12230.0 12234.0 Sell
      		249,131 6041 LSE
      09:47:56 12232.0 23 AT 12230.0 12232.0 Buy
      		249,076 6040 LSE
      09:47:56 12232.0 26 AT 12230.0 12232.0 Buy
      		249,053 6039 LSE
      09:47:56 12232.0 17 AT 12230.0 12232.0 Buy
      		249,027 6038 LSE
      09:47:56 12230.0 6 AT 12228.0 12230.0 Buy
      		249,010 6037 LSE
      09:47:55 12230.0 1 AT 12226.0 12230.0 Buy
      		249,004 6036 LSE
      09:47:50 12230.0 2 AT 12230.0 12232.0 Sell
      		249,003 6035 LSE
      09:47:50 12230.0 8 AT 12230.0 12232.0 Sell
      		249,001 6034 LSE
      09:47:50 12230.0 1 AT 12230.0 12232.0 Sell
      		248,993 6033 LSE
      09:47:50 12230.0 34 AT 12230.0 12232.0 Sell
      		248,992 6032 LSE
      09:47:50 12230.0 55 AT 12230.0 12232.0 Sell
      		248,958 6031 LSE
      09:47:47 12230.0 42 AT 12226.0 12230.0 Buy
      		248,903 6030 LSE
      09:47:45 12228.0 14 AT 12226.0 12228.0 Buy
      		248,861 6029 LSE
      09:47:45 12228.0 12 AT 12226.0 12228.0 Buy
      		248,847 6028 LSE
      09:47:38 12228.0 25 AT 12226.0 12228.0 Buy
      		248,835 6027 LSE
      09:47:38 12228.0 16 AT 12226.0 12228.0 Buy
      		248,810 6026 LSE
      09:47:38 12226.0 100 AT 12226.0 12230.0 Sell
      		248,794 6025 LSE
      09:47:33 12224.0 100 AT 12224.0 12226.0 Sell
      		248,694 6024 LSE
      09:47:23 12230.0 20 AT 12230.0 12232.0 Sell
      		248,594 6023 LSE
      09:47:23 12230.0 15 AT 12230.0 12232.0 Sell
      		248,574 6022 LSE
      09:47:23 12230.0 5 AT 12230.0 12232.0 Sell
      		248,559 6021 LSE
      09:47:23 12230.0 15 AT 12230.0 12232.0 Sell
      		248,554 6020 LSE
      09:47:23 12230.0 5 AT 12230.0 12232.0 Sell
      		248,539 6019 LSE
      09:47:23 12230.0 5 AT 12230.0 12232.0 Sell
      		248,534 6018 LSE
      09:47:23 12230.0 5 AT 12230.0 12232.0 Sell
      		248,529 6017 LSE
      09:47:23 12230.0 20 AT 12230.0 12232.0 Sell
      		248,524 6016 LSE
      09:47:23 12230.0 30 AT 12230.0 12232.0 Sell
      		248,504 6015 LSE
      09:47:23 12230.0 1 AT 12230.0 12232.0 Sell
      		248,474 6014 LSE
      09:47:23 12230.0 5 AT 12230.0 12232.0 Sell
      		248,473 6013 LSE
      09:47:23 12230.0 16 AT 12230.0 12232.0 Sell
      		248,468 6012 LSE
      09:47:23 12230.0 5 AT 12230.0 12234.0 Sell
      		248,452 6011 LSE
      09:47:23 12230.0 4 AT 12230.0 12234.0 Sell
      		248,447 6010 LSE
      09:47:23 12230.0 25 AT 12230.0 12232.0 Sell
      		248,443 6009 LSE
      09:47:23 12230.0 3 AT 12228.0 12230.0 Buy
      		248,418 6008 LSE
      09:47:23 12230.0 28 AT 12228.0 12230.0 Buy
      		248,415 6007 LSE
      09:47:23 12230.0 18 AT 12228.0 12230.0 Buy
      		248,387 6006 LSE
      09:47:23 12230.0 8 AT 12228.0 12230.0 Buy
      		248,369 6005 LSE
      09:47:23 12230.0 6 AT 12228.0 12230.0 Buy
      		248,361 6004 LSE
      09:47:23 12228.0 10 AT 12228.0 12230.0 Sell
      		248,355 6003 LSE
      09:47:23 12228.0 30 AT 12226.0 12228.0 Buy
      		248,345 6002 LSE
      09:47:23 12228.0 11 AT 12226.0 12228.0 Buy
      		248,315 6001 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      TSXV
      KMC.H
      KMT Hansa
      Delayed Upgrade Clock