ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,461.42
      1.15%
      US Tech 100
      18,542.40
      1.15%
      Dow Jones
      40,611.14
      1.69%
      Brent Oil
      80.085
      -1.78%
      Bitcoin
      67,404.82
      2.46%
      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 9201 - 9151 (09:39-09:38)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      09:39:12 12276.0 13 AT 12276.0 12282.0 Sell
      		440,512 9201 LSE
      09:39:12 12278.0 14 AT 12278.0 12282.0 Sell
      		440,499 9200 LSE
      09:39:12 12278.0 20 AT 12278.0 12282.0 Sell
      		440,485 9199 LSE
      09:39:12 12278.0 11 AT 12278.0 12282.0 Sell
      		440,465 9198 LSE
      09:39:12 12278.0 9 AT 12278.0 12282.0 Sell
      		440,454 9197 LSE
      09:39:12 12278.0 13 AT 12278.0 12282.0 Sell
      		440,445 9196 LSE
      09:39:12 12280.0 15 AT 12280.0 12284.0 Sell
      		440,432 9195 LSE
      09:39:12 12282.0 35 AT 12282.0 12286.0 Sell
      		440,417 9194 LSE
      09:39:12 12282.0 32 AT 12282.0 12286.0 Sell
      		440,382 9193 LSE
      09:39:12 12282.0 12 AT 12282.0 12286.0 Sell
      		440,350 9192 LSE
      09:39:12 12282.0 14 AT 12282.0 12286.0 Sell
      		440,338 9191 LSE
      09:39:10 12286.0 29 AT 12282.0 12286.0 Buy
      		440,324 9190 LSE
      09:39:10 12282.0 16 AT 12282.0 12286.0 Sell
      		440,295 9189 LSE
      09:39:07 12282.0 13 AT 12282.0 12286.0 Sell
      		440,279 9188 LSE
      09:39:07 12282.0 12 AT 12278.0 12282.0 Buy
      		440,266 9187 LSE
      09:39:07 12282.0 75 AT 12278.0 12282.0 Buy
      		440,254 9186 LSE
      09:39:04 12282.0 11 AT 12278.0 12282.0 Buy
      		440,179 9185 LSE
      09:39:04 12282.0 16 AT 12282.0 12286.0 Sell
      		440,168 9184 LSE
      09:39:04 12282.0 19 AT 12282.0 12286.0 Sell
      		440,152 9183 LSE
      09:39:04 12282.0 60 AT 12282.0 12286.0 Sell
      		440,133 9182 LSE
      09:39:04 12282.0 21 AT 12282.0 12286.0 Sell
      		440,073 9181 LSE
      09:39:04 12284.0 39 AT 12284.0 12286.0 Sell
      		440,052 9180 LSE
      09:39:04 12284.0 2 AT 12284.0 12286.0 Sell
      		440,013 9179 LSE
      09:39:04 12284.0 12 AT 12284.0 12290.0 Sell
      		440,011 9178 LSE
      09:39:04 12284.0 32 AT 12284.0 12290.0 Sell
      		439,999 9177 LSE
      09:39:01 12284.0 10 AT 12284.0 12290.0 Sell
      		439,967 9176 LSE
      09:39:01 12286.0 10 AT 12286.0 12292.0 Sell
      		439,957 9175 LSE
      09:38:59 12284.0 18 AT 12284.0 12286.0 Sell
      		439,947 9174 LSE
      09:38:59 12284.0 23 AT 12282.0 12284.0 Buy
      		439,929 9173 LSE
      09:38:59 12286.0 5 AT 12282.0 12286.0 Buy
      		439,906 9172 LSE
      09:38:59 12286.0 45 AT 12282.0 12286.0 Buy
      		439,901 9171 LSE
      09:38:59 12284.0 15 AT 12280.0 12284.0 Buy
      		439,856 9170 LSE
      09:38:59 12282.0 20 AT 12280.0 12282.0 Buy
      		439,841 9169 LSE
      09:38:59 12282.0 10 AT 12282.0 12286.0 Sell
      		439,821 9168 LSE
      09:38:59 12282.0 6 AT 12280.0 12284.0
      		439,811 9167 LSE
      09:38:59 12282.0 31 AT 12280.0 12282.0 Buy
      		439,805 9166 LSE
      09:38:59 12282.0 53 AT 12280.0 12282.0 Buy
      		439,774 9165 LSE
      09:38:59 12282.0 84 AT 12280.0 12282.0 Buy
      		439,721 9164 LSE
      09:38:59 12282.0 27 AT 12280.0 12282.0 Buy
      		439,637 9163 LSE
      09:38:57 12282.0 50 AT 12278.0 12282.0 Buy
      		439,610 9162 LSE
      09:38:53 12282.0 9 AT 12278.0 12282.0 Buy
      		439,560 9161 LSE
      09:38:53 12282.0 10 AT 12278.0 12282.0 Buy
      		439,551 9160 LSE
      09:38:53 12280.0 17 AT 12276.0 12280.0 Buy
      		439,541 9159 LSE
      09:38:53 12280.0 15 AT 12276.0 12280.0 Buy
      		439,524 9158 LSE
      09:38:53 12278.0 7 AT 12276.0 12278.0 Buy
      		439,509 9157 LSE
      09:38:53 12278.0 27 AT 12276.0 12278.0 Buy
      		439,502 9156 LSE
      09:38:53 12276.0 5 AT 12274.0 12278.0
      		439,475 9155 LSE
      09:38:53 12276.0 50 AT 12274.0 12276.0 Buy
      		439,470 9154 LSE
      09:38:53 12276.0 35 AT 12274.0 12276.0 Buy
      		439,420 9153 LSE
      09:38:53 12276.0 35 AT 12274.0 12276.0 Buy
      		439,385 9152 LSE
      09:38:53 12276.0 50 AT 12274.0 12276.0 Buy
      		439,350 9151 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock