ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,464.62
      1.21%
      US Tech 100
      18,530.80
      1.09%
      Dow Jones
      40,626.91
      1.73%
      Brent Oil
      80.175
      -1.67%
      Bitcoin
      67,410.89
      2.47%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      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 9651 - 9601 (09:44-09:44)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      09:44:59 12300.0 2 AT 12296.0 12300.0 Buy
      		453,248 9651 LSE
      09:44:57 12298.0 45 AT 12298.0 12300.0 Sell
      		453,246 9650 LSE
      09:44:57 12298.0 9 AT 12298.0 12300.0 Sell
      		453,201 9649 LSE
      09:44:56 12296.0 57 AT 12294.0 12296.0 Buy
      		453,192 9648 LSE
      09:44:56 12296.0 65 AT 12294.0 12296.0 Buy
      		453,135 9647 LSE
      09:44:56 12296.0 50 AT 12294.0 12296.0 Buy
      		453,070 9646 LSE
      09:44:56 12296.0 42 AT 12294.0 12296.0 Buy
      		453,020 9645 LSE
      09:44:56 12294.0 20 AT 12292.0 12294.0 Buy
      		452,978 9644 LSE
      09:44:56 12294.0 40 AT 12292.0 12294.0 Buy
      		452,958 9643 LSE
      09:44:56 12294.0 4 AT 12294.0 12296.0 Sell
      		452,918 9642 LSE
      09:44:56 12294.0 5 AT 12294.0 12296.0 Sell
      		452,914 9641 LSE
      09:44:56 12294.0 45 AT 12294.0 12296.0 Sell
      		452,909 9640 LSE
      09:44:53 12294.0 160 AT 12294.0 12296.0 Sell
      		452,864 9639 LSE
      09:44:53 12294.0 20 AT 12294.0 12296.0 Sell
      		452,704 9638 LSE
      09:44:53 12294.0 20 AT 12294.0 12296.0 Sell
      		452,684 9637 LSE
      09:44:53 12292.0 34 AT 12290.0 12292.0 Buy
      		452,664 9636 LSE
      09:44:53 12292.0 92 AT 12290.0 12292.0 Buy
      		452,630 9635 LSE
      09:44:53 12290.0 21 AT 12288.0 12290.0 Buy
      		452,538 9634 LSE
      09:44:53 12290.0 19 AT 12288.0 12290.0 Buy
      		452,517 9633 LSE
      09:44:53 12290.0 36 AT 12288.0 12290.0 Buy
      		452,498 9632 LSE
      09:44:53 12288.0 55 AT 12286.0 12288.0 Buy
      		452,462 9631 LSE
      09:44:53 12288.0 26 AT 12286.0 12288.0 Buy
      		452,407 9630 LSE
      09:44:48 12286.0 5 AT 12286.0 12288.0 Sell
      		452,381 9629 LSE
      09:44:48 12286.0 9 AT 12286.0 12288.0 Sell
      		452,376 9628 LSE
      09:44:45 12286.0 5 AT 12282.0 12286.0 Buy
      		452,367 9627 LSE
      09:44:45 12286.0 22 AT 12282.0 12286.0 Buy
      		452,362 9626 LSE
      09:44:45 12286.0 15 AT 12282.0 12286.0 Buy
      		452,340 9625 LSE
      09:44:45 12286.0 10 AT 12282.0 12286.0 Buy
      		452,325 9624 LSE
      09:44:45 12286.0 35 AT 12282.0 12286.0 Buy
      		452,315 9623 LSE
      09:44:45 12282.0 9 AT 12282.0 12284.0 Sell
      		452,280 9622 LSE
      09:44:45 12280.0 10 AT 12280.0 12284.0 Sell
      		452,271 9621 LSE
      09:44:45 12280.0 29 AT 12280.0 12284.0 Sell
      		452,261 9620 LSE
      09:44:45 12280.0 5 AT 12280.0 12284.0 Sell
      		452,232 9619 LSE
      09:44:45 12280.0 11 AT 12280.0 12286.0 Sell
      		452,227 9618 LSE
      09:44:45 12280.0 16 AT 12280.0 12286.0 Sell
      		452,216 9617 LSE
      09:44:45 12282.0 9 AT 12282.0 12286.0 Sell
      		452,200 9616 LSE
      09:44:45 12284.0 9 AT 12284.0 12286.0 Sell
      		452,191 9615 LSE
      09:44:45 12284.0 10 AT 12284.0 12288.0 Sell
      		452,182 9614 LSE
      09:44:45 12284.0 10 AT 12284.0 12288.0 Sell
      		452,172 9613 LSE
      09:44:41 12286.0 11 AT 12286.0 12290.0 Sell
      		452,162 9612 LSE
      09:44:41 12288.0 10 AT 12288.0 12290.0 Sell
      		452,151 9611 LSE
      09:44:41 12288.0 10 AT 12288.0 12290.0 Sell
      		452,141 9610 LSE
      09:44:39 12288.0 56 AT 12286.0 12288.0 Buy
      		452,131 9609 LSE
      09:44:39 12288.0 109 AT 12286.0 12288.0 Buy
      		452,075 9608 LSE
      09:44:38 12288.0 10 AT 12288.0 12290.0 Sell
      		451,966 9607 LSE
      09:44:38 12288.0 60 AT 12286.0 12288.0 Buy
      		451,956 9606 LSE
      09:44:36 12284.0 3 AT 12284.0 12288.0 Sell
      		451,896 9605 LSE
      09:44:36 12284.0 11 AT 12284.0 12288.0 Sell
      		451,893 9604 LSE
      09:44:36 12286.0 10 AT 12286.0 12288.0 Sell
      		451,882 9603 LSE
      09:44:36 12286.0 11 AT 12286.0 12288.0 Sell
      		451,872 9602 LSE
      09:44:33 12286.0 10 AT 12286.0 12290.0 Sell
      		451,861 9601 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock