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 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 9751 - 9701 (09:45-09:45)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      09:45:50 12304.0 34 AT 12302.0 12304.0 Buy
      		455,913 9751 LSE
      09:45:50 12302.0 37 AT 12300.0 12302.0 Buy
      		455,879 9750 LSE
      09:45:50 12300.2 125 O 12300.0 12304.0 Sell
      		455,842 9749 LSE
      09:45:49 12300.0 120 O 12300.0 12304.0 Sell
      		455,717 9748 LSE
      09:45:47 12300.0 8 AT 12300.0 12302.0 Sell
      		455,597 9747 LSE
      09:45:47 12300.0 75 AT 12298.0 12300.0 Buy
      		455,589 9746 LSE
      09:45:47 12300.0 4 AT 12298.0 12300.0 Buy
      		455,514 9745 LSE
      09:45:47 12300.0 44 AT 12298.0 12300.0 Buy
      		455,510 9744 LSE
      09:45:47 12298.0 8 AT 12298.0 12300.0 Sell
      		455,466 9743 LSE
      09:45:47 12300.0 50 AT 12298.0 12300.0 Buy
      		455,458 9742 LSE
      09:45:47 12300.0 50 AT 12298.0 12300.0 Buy
      		455,408 9741 LSE
      09:45:47 12298.0 6 AT 12294.0 12298.0 Buy
      		455,358 9740 LSE
      09:45:47 12296.0 5 AT 12294.0 12296.0 Buy
      		455,352 9739 LSE
      09:45:47 12296.0 18 AT 12294.0 12298.0
      		455,347 9738 LSE
      09:45:47 12296.0 32 AT 12294.0 12296.0 Buy
      		455,329 9737 LSE
      09:45:47 12296.0 50 AT 12294.0 12296.0 Buy
      		455,297 9736 LSE
      09:45:47 12296.0 1 AT 12294.0 12298.0
      		455,247 9735 LSE
      09:45:47 12296.0 81 AT 12294.0 12296.0 Buy
      		455,246 9734 LSE
      09:45:47 12296.0 1 AT 12294.0 12296.0 Buy
      		455,165 9733 LSE
      09:45:40 12292.0 27 AT 12292.0 12298.0 Sell
      		455,164 9732 LSE
      09:45:40 12292.0 3 AT 12292.0 12298.0 Sell
      		455,137 9731 LSE
      09:45:40 12292.0 12 AT 12292.0 12298.0 Sell
      		455,134 9730 LSE
      09:45:40 12294.0 15 AT 12294.0 12298.0 Sell
      		455,122 9729 LSE
      09:45:40 12294.0 8 AT 12294.0 12298.0 Sell
      		455,107 9728 LSE
      09:45:40 12296.0 36 AT 12296.0 12300.0 Sell
      		455,099 9727 LSE
      09:45:40 12296.0 9 AT 12296.0 12300.0 Sell
      		455,063 9726 LSE
      09:45:40 12298.0 28 AT 12294.0 12298.0 Buy
      		455,054 9725 LSE
      09:45:40 12298.0 13 AT 12294.0 12298.0 Buy
      		455,026 9724 LSE
      09:45:40 12298.0 45 AT 12294.0 12298.0 Buy
      		455,013 9723 LSE
      09:45:40 12296.0 30 AT 12294.0 12296.0 Buy
      		454,968 9722 LSE
      09:45:40 12296.0 8 AT 12296.0 12300.0 Sell
      		454,938 9721 LSE
      09:45:40 12298.0 30 AT 12296.0 12298.0 Buy
      		454,930 9720 LSE
      09:45:40 12298.0 50 AT 12296.0 12298.0 Buy
      		454,900 9719 LSE
      09:45:40 12298.0 24 AT 12294.0 12298.0 Buy
      		454,850 9718 LSE
      09:45:40 12298.0 26 AT 12294.0 12298.0 Buy
      		454,826 9717 LSE
      09:45:40 12298.0 9 AT 12294.0 12298.0 Buy
      		454,800 9716 LSE
      09:45:40 12296.0 23 AT 12294.0 12296.0 Buy
      		454,791 9715 LSE
      09:45:40 12296.0 16 AT 12294.0 12296.0 Buy
      		454,768 9714 LSE
      09:45:40 12296.0 25 AT 12292.0 12296.0 Buy
      		454,752 9713 LSE
      09:45:40 12296.0 25 AT 12292.0 12296.0 Buy
      		454,727 9712 LSE
      09:45:40 12296.0 16 AT 12292.0 12296.0 Buy
      		454,702 9711 LSE
      09:45:40 12294.0 51 AT 12294.0 12296.0 Sell
      		454,686 9710 LSE
      09:45:40 12294.0 8 AT 12294.0 12296.0 Sell
      		454,635 9709 LSE
      09:45:40 12294.0 8 AT 12294.0 12296.0 Sell
      		454,627 9708 LSE
      09:45:40 12296.0 8 AT 12296.0 12298.0 Sell
      		454,619 9707 LSE
      09:45:40 12296.0 8 AT 12296.0 12298.0 Sell
      		454,611 9706 LSE
      09:45:40 12296.0 41 AT 12294.0 12296.0 Buy
      		454,603 9705 LSE
      09:45:40 12296.0 58 AT 12294.0 12296.0 Buy
      		454,562 9704 LSE
      09:45:40 12296.0 24 AT 12294.0 12296.0 Buy
      		454,504 9703 LSE
      09:45:40 12296.0 11 AT 12294.0 12296.0 Buy
      		454,480 9702 LSE
      09:45:40 12296.0 32 AT 12294.0 12296.0 Buy
      		454,469 9701 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock