ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,462.95
      1.18%
      US Tech 100
      18,527.60
      1.07%
      Dow Jones
      40,616.11
      1.71%
      Brent Oil
      80.185
      -1.66%
      Bitcoin
      67,362.21
      2.39%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      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 9601 - 9551 (09:44-09:44)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      09:44:33 12286.0 10 AT 12286.0 12290.0 Sell
      		451,861 9601 LSE
      09:44:33 12286.0 9 AT 12286.0 12290.0 Sell
      		451,851 9600 LSE
      09:44:33 12286.0 122 AT 12286.0 12290.0 Sell
      		451,842 9599 LSE
      09:44:30 12286.0 60 AT 12286.0 12290.0 Sell
      		451,720 9598 LSE
      09:44:30 12286.0 10 AT 12286.0 12290.0 Sell
      		451,660 9597 LSE
      09:44:30 12286.0 9 AT 12286.0 12290.0 Sell
      		451,650 9596 LSE
      09:44:29 12286.0 10 AT 12286.0 12288.0 Sell
      		451,641 9595 LSE
      09:44:29 12288.0 10 AT 12288.0 12290.0 Sell
      		451,631 9594 LSE
      09:44:26 12288.0 1 AT 12286.0 12288.0 Buy
      		451,621 9593 LSE
      09:44:26 12288.0 22 AT 12286.0 12288.0 Buy
      		451,620 9592 LSE
      09:44:26 12288.0 3 AT 12286.0 12288.0 Buy
      		451,598 9591 LSE
      09:44:26 12288.0 8 AT 12286.0 12288.0 Buy
      		451,595 9590 LSE
      09:44:26 12288.0 45 AT 12286.0 12288.0 Buy
      		451,587 9589 LSE
      09:44:26 12288.0 24 AT 12286.0 12288.0 Buy
      		451,542 9588 LSE
      09:44:26 12286.0 36 AT 12284.0 12286.0 Buy
      		451,518 9587 LSE
      09:44:26 12286.0 51 AT 12284.0 12286.0 Buy
      		451,482 9586 LSE
      09:44:26 12286.0 44 AT 12284.0 12286.0 Buy
      		451,431 9585 LSE
      09:44:24 12284.0 10 AT 12284.0 12286.0 Sell
      		451,387 9584 LSE
      09:44:24 12284.0 12 AT 12284.0 12286.0 Sell
      		451,377 9583 LSE
      09:44:20 12286.0 39 AT 12282.0 12286.0 Buy
      		451,365 9582 LSE
      09:44:20 12282.0 10 AT 12282.0 12286.0 Sell
      		451,326 9581 LSE
      09:44:20 12282.0 10 AT 12282.0 12286.0 Sell
      		451,316 9580 LSE
      09:44:14 12282.0 2 AT 12282.0 12286.0 Sell
      		451,306 9579 LSE
      09:44:14 12284.0 10 AT 12284.0 12286.0 Sell
      		451,304 9578 LSE
      09:44:14 12284.0 12 AT 12284.0 12286.0 Sell
      		451,294 9577 LSE
      09:44:11 12284.0 14 AT 12282.0 12284.0 Buy
      		451,282 9576 LSE
      09:44:11 12284.0 34 AT 12282.0 12284.0 Buy
      		451,268 9575 LSE
      09:44:11 12282.0 50 AT 12282.0 12284.0 Sell
      		451,234 9574 LSE
      09:44:10 12282.0 100 AT 12282.0 12286.0 Sell
      		451,184 9573 LSE
      09:44:10 12282.0 2 AT 12282.0 12286.0 Sell
      		451,084 9572 LSE
      09:44:10 12282.0 10 AT 12282.0 12286.0 Sell
      		451,082 9571 LSE
      09:44:10 12284.0 100 AT 12284.0 12286.0 Sell
      		451,072 9570 LSE
      09:44:10 12284.0 9 AT 12284.0 12286.0 Sell
      		450,972 9569 LSE
      09:44:10 12284.0 88 AT 12282.0 12286.0
      		450,963 9568 LSE
      09:44:10 12284.0 45 AT 12282.0 12284.0 Buy
      		450,875 9567 LSE
      09:44:10 12284.0 13 AT 12282.0 12284.0 Buy
      		450,830 9566 LSE
      09:44:10 12284.0 45 AT 12282.0 12284.0 Buy
      		450,817 9565 LSE
      09:44:10 12284.0 12 AT 12282.0 12284.0 Buy
      		450,772 9564 LSE
      09:44:10 12284.0 36 AT 12280.0 12284.0 Buy
      		450,760 9563 LSE
      09:44:10 12282.0 12 AT 12282.0 12284.0 Sell
      		450,724 9562 LSE
      09:44:10 12282.0 39 AT 12280.0 12282.0 Buy
      		450,712 9561 LSE
      09:44:10 12282.0 18 AT 12280.0 12282.0 Buy
      		450,673 9560 LSE
      09:44:10 12282.0 55 AT 12280.0 12282.0 Buy
      		450,655 9559 LSE
      09:44:10 12280.0 15 AT 12278.0 12280.0 Buy
      		450,600 9558 LSE
      09:44:10 12276.0 2 O 12276.0 12280.0 Sell
      		450,585 9557 LSE
      09:44:09 12276.0 7 O 12276.0 12282.0 Sell
      		450,583 9556 LSE
      09:44:09 12278.0 10 AT 12278.0 12282.0 Sell
      		450,576 9555 LSE
      09:44:09 12278.0 10 AT 12278.0 12282.0 Sell
      		450,566 9554 LSE
      09:44:06 12278.0 11 AT 12278.0 12282.0 Sell
      		450,556 9553 LSE
      09:44:05 12278.0 14 AT 12278.0 12282.0 Sell
      		450,545 9552 LSE
      09:44:05 12278.0 27 AT 12278.0 12282.0 Sell
      		450,531 9551 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      F18346
      Vontobel Financial Produ...
      NASDAQ
      LYTS
      LSI Industries
      ASX
      EGR
      Ecograf
      TSX
      CAGG
      CI Canadian Aggregate Bo...
      Delayed Upgrade Clock