ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,462.39
      1.17%
      US Tech 100
      18,534.60
      1.11%
      Dow Jones
      40,592.75
      1.65%
      Brent Oil
      80.295
      -1.52%
      Bitcoin
      67,414.39
      2.47%
      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 8151 - 8101 (09:28-09:25)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      09:28:00 12170.0 35 AT 12166.0 12170.0 Buy
      		401,960 8151 LSE
      09:28:00 12170.0 62 AT 12166.0 12170.0 Buy
      		401,925 8150 LSE
      09:28:00 12170.0 45 AT 12166.0 12170.0 Buy
      		401,863 8149 LSE
      09:28:00 12168.0 14 AT 12166.0 12168.0 Buy
      		401,818 8148 LSE
      09:28:00 12168.0 51 AT 12166.0 12168.0 Buy
      		401,804 8147 LSE
      09:27:55 12168.0 18 AT 12168.0 12172.0 Sell
      		401,753 8146 LSE
      09:27:55 12168.0 228 AT 12168.0 12172.0 Sell
      		401,735 8145 LSE
      09:27:40 12172.0 32 AT 12172.0 12174.0 Sell
      		401,507 8144 LSE
      09:27:40 12172.0 45 AT 12172.0 12174.0 Sell
      		401,475 8143 LSE
      09:27:40 12172.0 10 AT 12170.0 12174.0
      		401,430 8142 LSE
      09:27:40 12172.0 104 AT 12170.0 12172.0 Buy
      		401,420 8141 LSE
      09:27:40 12172.0 60 AT 12168.0 12172.0 Buy
      		401,316 8140 LSE
      09:27:40 12172.0 13 AT 12168.0 12172.0 Buy
      		401,256 8139 LSE
      09:27:40 12172.0 104 AT 12168.0 12172.0 Buy
      		401,243 8138 LSE
      09:27:40 12170.0 28 AT 12168.0 12170.0 Buy
      		401,139 8137 LSE
      09:27:40 12170.0 33 AT 12168.0 12170.0 Buy
      		401,111 8136 LSE
      09:27:31 12168.0 72 AT 12168.0 12172.0 Sell
      		401,078 8135 LSE
      09:27:28 12166.0 37 AT 12166.0 12170.0 Sell
      		401,006 8134 LSE
      09:27:28 12166.0 15 AT 12166.0 12170.0 Sell
      		400,969 8133 LSE
      09:27:28 12166.0 2 AT 12166.0 12170.0 Sell
      		400,954 8132 LSE
      09:27:18 12168.0 31 AT 12168.0 12170.0 Sell
      		400,952 8131 LSE
      09:27:18 12168.0 71 AT 12168.0 12170.0 Sell
      		400,921 8130 LSE
      09:27:18 12168.0 10 AT 12168.0 12170.0 Sell
      		400,850 8129 LSE
      09:27:18 12168.0 319 AT 12168.0 12172.0 Sell
      		400,840 8128 LSE
      09:27:18 12170.0 16 AT 12168.0 12170.0 Buy
      		400,521 8127 LSE
      09:27:18 12170.0 53 AT 12168.0 12170.0 Buy
      		400,505 8126 LSE
      09:27:18 12170.0 45 AT 12168.0 12170.0 Buy
      		400,452 8125 LSE
      09:27:10 12170.0 5 AT 12170.0 12172.0 Sell
      		400,407 8124 LSE
      09:27:10 12170.0 32 AT 12168.0 12170.0 Buy
      		400,402 8123 LSE
      09:27:10 12170.0 52 AT 12168.0 12170.0 Buy
      		400,370 8122 LSE
      09:27:00 12170.0 1 AT 12168.0 12170.0 Buy
      		400,318 8121 LSE
      09:27:00 12170.0 17 AT 12168.0 12170.0 Buy
      		400,317 8120 LSE
      09:27:00 12170.0 6 AT 12166.0 12170.0 Buy
      		400,300 8119 LSE
      09:27:00 12170.0 13 AT 12166.0 12170.0 Buy
      		400,294 8118 LSE
      09:26:56 12168.0 10 AT 12168.0 12170.0 Sell
      		400,281 8117 LSE
      09:26:48 12174.0 39 O 12172.0 12174.0 Buy
      		400,271 8116 LSE
      09:26:46 12174.0 2 AT 12174.0 12176.0 Sell
      		400,232 8115 LSE
      09:26:46 12174.0 18 AT 12174.0 12176.0 Sell
      		400,230 8114 LSE
      09:26:43 12176.0 4 AT 12176.0 12178.0 Sell
      		400,212 8113 LSE
      09:26:43 12176.0 50 AT 12176.0 12178.0 Sell
      		400,208 8112 LSE
      09:26:37 12176.0 350 AT 12176.0 12178.0 Sell
      		400,158 8111 LSE
      09:26:13 12176.0 31 AT 12176.0 12178.0 Sell
      		399,808 8110 LSE
      09:26:13 12176.0 400 AT 12176.0 12178.0 Sell
      		399,777 8109 LSE
      09:26:06 12174.0 13 AT 12174.0 12176.0 Sell
      		399,377 8108 LSE
      09:26:06 12174.0 14 AT 12174.0 12176.0 Sell
      		399,364 8107 LSE
      09:25:53 12172.0 10 AT 12172.0 12174.0 Sell
      		399,350 8106 LSE
      09:25:53 12172.0 14 AT 12170.0 12172.0 Buy
      		399,340 8105 LSE
      09:25:50 12170.0 26 AT 12168.0 12170.0 Buy
      		399,326 8104 LSE
      09:25:22 12168.0 64 AT 12166.0 12168.0 Buy
      		399,300 8103 LSE
      09:25:22 12166.0 83 AT 12164.0 12166.0 Buy
      		399,236 8102 LSE
      09:25:22 12166.0 41 AT 12164.0 12166.0 Buy
      		399,153 8101 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      TSXV
      GCN
      Goldcliff Resource
      Delayed Upgrade Clock