ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,464.09
      1.20%
      US Tech 100
      18,527.20
      1.07%
      Dow Jones
      40,623.98
      1.73%
      Brent Oil
      80.18
      -1.66%
      Bitcoin
      67,376.58
      2.41%
      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 10051 - 10001 (09:49-09:48)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      09:49:07 12316.0 21 AT 12316.0 12320.0 Sell
      		464,695 10051 LSE
      09:49:07 12316.0 79 AT 12316.0 12320.0 Sell
      		464,674 10050 LSE
      09:49:07 12316.0 36 AT 12316.0 12320.0 Sell
      		464,595 10049 LSE
      09:49:07 12316.0 14 AT 12316.0 12320.0 Sell
      		464,559 10048 LSE
      09:49:07 12318.0 9 AT 12318.0 12322.0 Sell
      		464,545 10047 LSE
      09:49:06 12319.92 50 O 12318.0 12322.0 Sell
      		464,536 10046 LSE
      09:49:05 12320.0 19 O 12318.0 12322.0
      		464,486 10045 LSE
      09:49:05 12320.0 56 O 12318.0 12322.0
      		464,467 10044 LSE
      09:49:05 12322.0 32 AT 12318.0 12322.0 Buy
      		464,411 10043 LSE
      09:49:04 12318.0 13 AT 12318.0 12322.0 Sell
      		464,379 10042 LSE
      09:49:04 12318.0 25 AT 12318.0 12322.0 Sell
      		464,366 10041 LSE
      09:49:04 12318.0 27 AT 12318.0 12322.0 Sell
      		464,341 10040 LSE
      09:49:04 12318.0 13 AT 12318.0 12322.0 Sell
      		464,314 10039 LSE
      09:49:04 12318.0 10 AT 12318.0 12322.0 Sell
      		464,301 10038 LSE
      09:49:04 12318.0 26 AT 12318.0 12322.0 Sell
      		464,291 10037 LSE
      09:49:04 12318.0 24 AT 12318.0 12322.0 Sell
      		464,265 10036 LSE
      09:49:04 12318.0 8 AT 12318.0 12322.0 Sell
      		464,241 10035 LSE
      09:49:04 12318.0 45 AT 12318.0 12322.0 Sell
      		464,233 10034 LSE
      09:49:04 12320.0 15 AT 12320.0 12324.0 Sell
      		464,188 10033 LSE
      09:49:04 12320.0 45 AT 12320.0 12324.0 Sell
      		464,173 10032 LSE
      09:49:04 12322.0 5 AT 12322.0 12324.0 Sell
      		464,128 10031 LSE
      09:49:04 12322.0 45 AT 12322.0 12324.0 Sell
      		464,123 10030 LSE
      09:49:04 12324.0 32 AT 12320.0 12324.0 Buy
      		464,078 10029 LSE
      09:49:04 12320.0 33 AT 12316.0 12320.0 Buy
      		464,046 10028 LSE
      09:48:59 12318.0 20 AT 12316.0 12318.0 Buy
      		464,013 10027 LSE
      09:48:59 12318.0 19 AT 12316.0 12318.0 Buy
      		463,993 10026 LSE
      09:48:58 12316.0 10 AT 12316.0 12320.0 Sell
      		463,974 10025 LSE
      09:48:58 12316.0 34 AT 12314.0 12316.0 Buy
      		463,964 10024 LSE
      09:48:58 12316.0 10 AT 12316.0 12320.0 Sell
      		463,930 10023 LSE
      09:48:58 12316.0 8 AT 12314.0 12316.0 Buy
      		463,920 10022 LSE
      09:48:58 12316.0 27 AT 12314.0 12316.0 Buy
      		463,912 10021 LSE
      09:48:55 12314.0 9 AT 12314.0 12316.0 Sell
      		463,885 10020 LSE
      09:48:53 12316.0 39 AT 12312.0 12316.0 Buy
      		463,876 10019 LSE
      09:48:53 12316.0 20 AT 12312.0 12316.0 Buy
      		463,837 10018 LSE
      09:48:52 12314.0 9 AT 12314.0 12316.0 Sell
      		463,817 10017 LSE
      09:48:47 12312.0 9 AT 12312.0 12316.0 Sell
      		463,808 10016 LSE
      09:48:44 12314.0 53 AT 12312.0 12314.0 Buy
      		463,799 10015 LSE
      09:48:39 12312.0 15 AT 12312.0 12316.0 Sell
      		463,746 10014 LSE
      09:48:39 12314.0 18 AT 12314.0 12316.0 Sell
      		463,731 10013 LSE
      09:48:38 12312.0 50 AT 12312.0 12316.0 Sell
      		463,713 10012 LSE
      09:48:38 12312.0 50 AT 12312.0 12316.0 Sell
      		463,663 10011 LSE
      09:48:38 12312.0 50 AT 12312.0 12316.0 Sell
      		463,613 10010 LSE
      09:48:38 12316.0 100 AT 12316.0 12318.0 Sell
      		463,563 10009 LSE
      09:48:38 12318.0 22 AT 12312.0 12318.0 Buy
      		463,463 10008 LSE
      09:48:38 12314.0 28 AT 12312.0 12314.0 Buy
      		463,441 10007 LSE
      09:48:38 12314.0 48 AT 12312.0 12314.0 Buy
      		463,413 10006 LSE
      09:48:38 12314.0 12 AT 12312.0 12314.0 Buy
      		463,365 10005 LSE
      09:48:38 12314.0 19 AT 12312.0 12314.0 Buy
      		463,353 10004 LSE
      09:48:38 12314.0 22 AT 12312.0 12314.0 Buy
      		463,334 10003 LSE
      09:48:38 12314.0 30 AT 12312.0 12314.0 Buy
      		463,312 10002 LSE
      09:48:38 12312.0 45 AT 12310.0 12312.0 Buy
      		463,282 10001 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock