ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,459.10
      1.11%
      US Tech 100
      18,528.00
      1.08%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      80.125
      -1.73%
      Bitcoin
      67,897.11
      3.20%
      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 14501 - 14451 (11:02-11:02)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      11:02:31 12200.0 102 AT 12200.0 12204.0 Sell
      		630,739 14501 LSE
      11:02:30 12202.0 57 AT 12200.0 12202.0 Buy
      		630,637 14500 LSE
      11:02:30 12202.0 100 AT 12202.0 12204.0 Sell
      		630,580 14499 LSE
      11:02:28 12204.0 6 AT 12200.0 12204.0 Buy
      		630,480 14498 LSE
      11:02:28 12204.0 28 AT 12200.0 12204.0 Buy
      		630,474 14497 LSE
      11:02:28 12204.0 176 AT 12200.0 12204.0 Buy
      		630,446 14496 LSE
      11:02:28 12204.0 1 AT 12200.0 12204.0 Buy
      		630,270 14495 LSE
      11:02:28 12204.0 43 AT 12200.0 12204.0 Buy
      		630,269 14494 LSE
      11:02:28 12204.0 111 AT 12200.0 12204.0 Buy
      		630,226 14493 LSE
      11:02:28 12204.0 64 AT 12200.0 12204.0 Buy
      		630,115 14492 LSE
      11:02:28 12204.0 29 AT 12200.0 12204.0 Buy
      		630,051 14491 LSE
      11:02:28 12202.0 100 AT 12202.0 12204.0 Sell
      		630,022 14490 LSE
      11:02:28 12202.0 15 AT 12202.0 12204.0 Sell
      		629,922 14489 LSE
      11:02:28 12202.0 39 AT 12202.0 12204.0 Sell
      		629,907 14488 LSE
      11:02:28 12202.0 100 AT 12202.0 12204.0 Sell
      		629,868 14487 LSE
      11:02:27 12204.0 100 AT 12204.0 12206.0 Sell
      		629,768 14486 LSE
      11:02:27 12204.0 100 AT 12204.0 12206.0 Sell
      		629,668 14485 LSE
      11:02:27 12206.0 31 AT 12204.0 12206.0 Buy
      		629,568 14484 LSE
      11:02:27 12208.0 3 AT 12204.0 12208.0 Buy
      		629,537 14483 LSE
      11:02:27 12208.0 24 AT 12202.0 12208.0 Buy
      		629,534 14482 LSE
      11:02:27 12206.0 14 AT 12202.0 12206.0 Buy
      		629,510 14481 LSE
      11:02:27 12204.0 28 AT 12202.0 12204.0 Buy
      		629,496 14480 LSE
      11:02:27 12202.0 163 AT 12200.0 12204.0
      		629,468 14479 LSE
      11:02:27 12202.0 27 AT 12200.0 12204.0
      		629,305 14478 LSE
      11:02:27 12202.0 98 AT 12200.0 12202.0 Buy
      		629,278 14477 LSE
      11:02:27 12202.0 48 AT 12200.0 12202.0 Buy
      		629,180 14476 LSE
      11:02:27 12202.0 51 AT 12198.0 12202.0 Buy
      		629,132 14475 LSE
      11:02:27 12202.0 1 AT 12198.0 12202.0 Buy
      		629,081 14474 LSE
      11:02:27 12200.0 57 AT 12200.0 12202.0 Sell
      		629,080 14473 LSE
      11:02:27 12202.0 97 AT 12200.0 12202.0 Buy
      		629,023 14472 LSE
      11:02:27 12202.0 49 AT 12200.0 12202.0 Buy
      		628,926 14471 LSE
      11:02:27 12202.0 152 AT 12200.0 12202.0 Buy
      		628,877 14470 LSE
      11:02:27 12202.0 99 AT 12200.0 12202.0 Buy
      		628,725 14469 LSE
      11:02:27 12202.0 78 AT 12200.0 12202.0 Buy
      		628,626 14468 LSE
      11:02:27 12200.0 34 AT 12198.0 12200.0 Buy
      		628,548 14467 LSE
      11:02:27 12200.0 44 AT 12198.0 12200.0 Buy
      		628,514 14466 LSE
      11:02:27 12200.0 57 AT 12198.0 12200.0 Buy
      		628,470 14465 LSE
      11:02:27 12200.0 7 AT 12198.0 12200.0 Buy
      		628,413 14464 LSE
      11:02:27 12200.0 39 AT 12198.0 12200.0 Buy
      		628,406 14463 LSE
      11:02:26 12196.92 33 O 12196.0 12200.0 Sell
      		628,367 14462 LSE
      11:02:19 12198.0 15 AT 12198.0 12200.0 Sell
      		628,334 14461 LSE
      11:02:19 12198.0 1 AT 12198.0 12200.0 Sell
      		628,319 14460 LSE
      11:02:17 12198.0 57 AT 12198.0 12202.0 Sell
      		628,318 14459 LSE
      11:02:17 12200.0 105 AT 12198.0 12200.0 Buy
      		628,261 14458 LSE
      11:02:17 12200.0 9 AT 12198.0 12200.0 Buy
      		628,156 14457 LSE
      11:02:17 12198.0 57 AT 12196.0 12198.0 Buy
      		628,147 14456 LSE
      11:02:17 12198.0 66 AT 12196.0 12198.0 Buy
      		628,090 14455 LSE
      11:02:17 12198.0 74 AT 12196.0 12198.0 Buy
      		628,024 14454 LSE
      11:02:17 12198.0 16 AT 12196.0 12198.0 Buy
      		627,950 14453 LSE
      11:02:17 12198.0 20 AT 12196.0 12198.0 Buy
      		627,934 14452 LSE
      11:02:11 12198.0 53 AT 12194.0 12198.0 Buy
      		627,914 14451 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      NASDAQ
      FVCB
      FVCBankcorp
      Delayed Upgrade Clock