ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,464.65
      1.21%
      US Tech 100
      18,512.00
      0.99%
      Dow Jones
      40,620.57
      1.72%
      Brent Oil
      80.21
      -1.63%
      Bitcoin
      67,400.50
      2.45%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      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 9701 - 9651 (09:45-09:44)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      09:45:40 12296.0 32 AT 12294.0 12296.0 Buy
      		454,469 9701 LSE
      09:45:36 12294.0 8 AT 12294.0 12296.0 Sell
      		454,437 9700 LSE
      09:45:35 12294.0 9 AT 12294.0 12296.0 Sell
      		454,429 9699 LSE
      09:45:35 12294.0 9 AT 12294.0 12296.0 Sell
      		454,420 9698 LSE
      09:45:30 12294.0 41 AT 12292.0 12294.0 Buy
      		454,411 9697 LSE
      09:45:30 12292.0 16 AT 12292.0 12294.0 Sell
      		454,370 9696 LSE
      09:45:30 12292.0 10 AT 12292.0 12294.0 Sell
      		454,354 9695 LSE
      09:45:30 12292.0 9 AT 12292.0 12294.0 Sell
      		454,344 9694 LSE
      09:45:30 12294.0 96 AT 12292.0 12294.0 Buy
      		454,335 9693 LSE
      09:45:30 12294.0 9 AT 12292.0 12294.0 Buy
      		454,239 9692 LSE
      09:45:30 12294.0 36 AT 12292.0 12294.0 Buy
      		454,230 9691 LSE
      09:45:30 12294.0 105 AT 12292.0 12294.0 Buy
      		454,194 9690 LSE
      09:45:30 12294.0 83 AT 12292.0 12294.0 Buy
      		454,089 9689 LSE
      09:45:24 12292.0 7 AT 12288.0 12292.0 Buy
      		454,006 9688 LSE
      09:45:24 12290.0 9 AT 12290.0 12292.0 Sell
      		453,999 9687 LSE
      09:45:24 12290.0 15 AT 12290.0 12292.0 Sell
      		453,990 9686 LSE
      09:45:24 12290.0 13 AT 12290.0 12292.0 Sell
      		453,975 9685 LSE
      09:45:24 12290.0 34 AT 12290.0 12292.0 Sell
      		453,962 9684 LSE
      09:45:24 12290.0 9 AT 12290.0 12292.0 Sell
      		453,928 9683 LSE
      09:45:24 12290.0 7 AT 12290.0 12292.0 Sell
      		453,919 9682 LSE
      09:45:24 12290.0 50 AT 12290.0 12292.0 Sell
      		453,912 9681 LSE
      09:45:22 12292.0 8 AT 12292.0 12294.0 Sell
      		453,862 9680 LSE
      09:45:19 12292.0 15 AT 12292.0 12294.0 Sell
      		453,854 9679 LSE
      09:45:19 12292.0 7 AT 12292.0 12294.0 Sell
      		453,839 9678 LSE
      09:45:19 12292.0 36 AT 12290.0 12292.0 Buy
      		453,832 9677 LSE
      09:45:17 12290.0 1 AT 12290.0 12292.0 Sell
      		453,796 9676 LSE
      09:45:17 12290.0 9 AT 12290.0 12292.0 Sell
      		453,795 9675 LSE
      09:45:11 12290.0 10 AT 12290.0 12292.0 Sell
      		453,786 9674 LSE
      09:45:11 12290.0 76 AT 12290.0 12294.0 Sell
      		453,776 9673 LSE
      09:45:11 12290.0 41 AT 12290.0 12294.0 Sell
      		453,700 9672 LSE
      09:45:11 12290.0 59 AT 12290.0 12294.0 Sell
      		453,659 9671 LSE
      09:45:11 12290.0 15 AT 12290.0 12294.0 Sell
      		453,600 9670 LSE
      09:45:11 12292.0 10 AT 12292.0 12294.0 Sell
      		453,585 9669 LSE
      09:45:11 12292.0 1 AT 12292.0 12294.0 Sell
      		453,575 9668 LSE
      09:45:05 12294.0 23 AT 12292.0 12294.0 Buy
      		453,574 9667 LSE
      09:45:05 12294.0 38 AT 12292.0 12294.0 Buy
      		453,551 9666 LSE
      09:45:04 12294.0 11 AT 12294.0 12298.0 Sell
      		453,513 9665 LSE
      09:45:04 12294.0 9 AT 12294.0 12298.0 Sell
      		453,502 9664 LSE
      09:45:04 12294.0 47 AT 12294.0 12298.0 Sell
      		453,493 9663 LSE
      09:45:04 12294.0 1 O 12294.0 12298.0 Sell
      		453,446 9662 LSE
      09:45:00 12298.0 6 AT 12294.0 12298.0 Buy
      		453,445 9661 LSE
      09:45:00 12296.0 43 AT 12296.0 12298.0 Sell
      		453,439 9660 LSE
      09:45:00 12296.0 2 AT 12296.0 12298.0 Sell
      		453,396 9659 LSE
      09:45:00 12296.0 33 AT 12296.0 12298.0 Sell
      		453,394 9658 LSE
      09:45:00 12296.0 28 AT 12296.0 12300.0 Sell
      		453,361 9657 LSE
      09:45:00 12298.0 10 AT 12298.0 12300.0 Sell
      		453,333 9656 LSE
      09:45:00 12298.0 45 AT 12298.0 12300.0 Sell
      		453,323 9655 LSE
      09:45:00 12298.0 10 AT 12298.0 12300.0 Sell
      		453,278 9654 LSE
      09:45:00 12298.0 10 AT 12298.0 12300.0 Sell
      		453,268 9653 LSE
      09:44:59 12300.0 10 AT 12298.0 12300.0 Buy
      		453,258 9652 LSE
      09:44:59 12300.0 2 AT 12296.0 12300.0 Buy
      		453,248 9651 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock