ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,464.57
      1.21%
      US Tech 100
      18,518.40
      1.02%
      Dow Jones
      40,625.21
      1.73%
      Brent Oil
      80.19
      -1.65%
      Bitcoin
      67,393.77
      2.44%
      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 10151 - 10101 (09:50-09:49)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      09:50:08 12316.0 36 AT 12312.0 12316.0 Buy
      		468,937 10151 LSE
      09:50:08 12314.0 18 AT 12312.0 12314.0 Buy
      		468,901 10150 LSE
      09:50:08 12314.0 23 AT 12312.0 12314.0 Buy
      		468,883 10149 LSE
      09:50:08 12312.0 11 AT 12312.0 12316.0 Sell
      		468,860 10148 LSE
      09:50:08 12312.0 21 AT 12312.0 12316.0 Sell
      		468,849 10147 LSE
      09:50:08 12312.0 47 AT 12312.0 12316.0 Sell
      		468,828 10146 LSE
      09:50:08 12312.0 78 AT 12312.0 12316.0 Sell
      		468,781 10145 LSE
      09:50:06 12314.0 45 AT 12314.0 12318.0 Sell
      		468,703 10144 LSE
      09:50:06 12314.0 5 AT 12314.0 12318.0 Sell
      		468,658 10143 LSE
      09:50:06 12314.0 77 AT 12314.0 12318.0 Sell
      		468,653 10142 LSE
      09:50:06 12314.0 18 AT 12314.0 12318.0 Sell
      		468,576 10141 LSE
      09:50:06 12314.0 45 AT 12314.0 12318.0 Sell
      		468,558 10140 LSE
      09:50:06 12314.0 2 AT 12314.0 12318.0 Sell
      		468,513 10139 LSE
      09:50:06 12316.0 29 AT 12316.0 12318.0 Sell
      		468,511 10138 LSE
      09:50:06 12316.0 10 AT 12316.0 12318.0 Sell
      		468,482 10137 LSE
      09:50:06 12316.0 200 AT 12316.0 12318.0 Sell
      		468,472 10136 LSE
      09:50:06 12316.0 36 AT 12316.0 12318.0 Sell
      		468,272 10135 LSE
      09:50:06 12316.0 100 AT 12316.0 12318.0 Sell
      		468,236 10134 LSE
      09:50:06 12316.0 13 AT 12316.0 12318.0 Sell
      		468,136 10133 LSE
      09:50:06 12318.0 4 AT 12318.0 12320.0 Sell
      		468,123 10132 LSE
      09:50:02 12314.146 1348 O 12316.0 12320.0 Sell
      		468,119 10131 LSE
      09:50:01 12314.0 13 AT 12314.0 12320.0 Sell
      		466,771 10130 LSE
      09:50:01 12314.0 73 AT 12314.0 12320.0 Sell
      		466,758 10129 LSE
      09:50:01 12314.0 11 AT 12314.0 12320.0 Sell
      		466,685 10128 LSE
      09:50:01 12314.0 23 AT 12314.0 12320.0 Sell
      		466,674 10127 LSE
      09:50:01 12318.0 16 AT 12314.0 12318.0 Buy
      		466,651 10126 LSE
      09:50:01 12318.0 16 AT 12314.0 12318.0 Buy
      		466,635 10125 LSE
      09:50:01 12318.0 7 AT 12314.0 12318.0 Buy
      		466,619 10124 LSE
      09:50:01 12318.0 45 AT 12314.0 12318.0 Buy
      		466,612 10123 LSE
      09:50:01 12318.0 24 AT 12314.0 12318.0 Buy
      		466,567 10122 LSE
      09:50:01 12318.0 50 AT 12314.0 12318.0 Buy
      		466,543 10121 LSE
      09:50:01 12316.0 12 AT 12316.0 12318.0 Sell
      		466,493 10120 LSE
      09:50:01 12318.0 12 AT 12318.0 12320.0 Sell
      		466,481 10119 LSE
      09:50:00 12320.0 25 AT 12318.0 12322.0
      		466,469 10118 LSE
      09:50:00 12320.0 80 AT 12318.0 12320.0 Buy
      		466,444 10117 LSE
      09:50:00 12320.0 38 AT 12318.0 12320.0 Buy
      		466,364 10116 LSE
      09:50:00 12320.0 80 AT 12318.0 12320.0 Buy
      		466,326 10115 LSE
      09:49:55 12320.0 16 AT 12316.0 12320.0 Buy
      		466,246 10114 LSE
      09:49:55 12320.0 4 AT 12316.0 12320.0 Buy
      		466,230 10113 LSE
      09:49:52 12318.0 34 AT 12314.0 12318.0 Buy
      		466,226 10112 LSE
      09:49:52 12316.0 8 AT 12316.0 12318.0 Sell
      		466,192 10111 LSE
      09:49:52 12316.0 3 AT 12316.0 12320.0 Sell
      		466,184 10110 LSE
      09:49:51 12318.0 45 AT 12314.0 12318.0 Buy
      		466,181 10109 LSE
      09:49:51 12318.0 61 AT 12318.0 12320.0 Sell
      		466,136 10108 LSE
      09:49:51 12318.0 34 AT 12318.0 12320.0 Sell
      		466,075 10107 LSE
      09:49:51 12318.0 50 AT 12316.0 12318.0 Buy
      		466,041 10106 LSE
      09:49:51 12318.0 50 AT 12316.0 12318.0 Buy
      		465,991 10105 LSE
      09:49:51 12318.0 12 AT 12316.0 12318.0 Buy
      		465,941 10104 LSE
      09:49:51 12318.0 14 AT 12314.0 12318.0 Buy
      		465,929 10103 LSE
      09:49:51 12318.0 3 AT 12314.0 12318.0 Buy
      		465,915 10102 LSE
      09:49:51 12318.0 3 AT 12314.0 12318.0 Buy
      		465,912 10101 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock