ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,455.10
      1.03%
      US Tech 100
      18,538.00
      1.13%
      Dow Jones
      40,574.76
      1.60%
      Brent Oil
      80.03
      -1.85%
      Bitcoin
      67,433.16
      2.50%
      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 8301 - 8251 (09:30-09:29)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      09:30:03 12198.0 41 AT 12192.0 12198.0 Buy
      		408,801 8301 LSE
      09:30:03 12194.0 109 AT 12192.0 12194.0 Buy
      		408,760 8300 LSE
      09:30:03 12192.0 1 AT 12190.0 12192.0 Buy
      		408,651 8299 LSE
      09:30:03 12192.0 14 AT 12190.0 12192.0 Buy
      		408,650 8298 LSE
      09:30:03 12192.0 57 AT 12190.0 12192.0 Buy
      		408,636 8297 LSE
      09:30:03 12192.0 75 AT 12188.0 12192.0 Buy
      		408,579 8296 LSE
      09:30:03 12190.0 3 AT 12188.0 12190.0 Buy
      		408,504 8295 LSE
      09:30:03 12190.0 80 AT 12188.0 12190.0 Buy
      		408,501 8294 LSE
      09:30:03 12190.0 59 AT 12188.0 12190.0 Buy
      		408,421 8293 LSE
      09:30:03 12190.0 32 AT 12188.0 12190.0 Buy
      		408,362 8292 LSE
      09:30:00 12192.0 13 AT 12192.0 12194.0 Sell
      		408,330 8291 LSE
      09:30:00 12192.0 68 AT 12188.0 12192.0 Buy
      		408,317 8290 LSE
      09:30:00 12192.0 32 AT 12188.0 12192.0 Buy
      		408,249 8289 LSE
      09:30:00 12192.0 34 AT 12188.0 12192.0 Buy
      		408,217 8288 LSE
      09:30:00 12190.0 70 AT 12190.0 12192.0 Sell
      		408,183 8287 LSE
      09:30:00 12190.0 50 AT 12186.0 12190.0 Buy
      		408,113 8286 LSE
      09:30:00 12188.0 109 AT 12186.0 12190.0
      		408,063 8285 LSE
      09:30:00 12188.0 93 AT 12186.0 12188.0 Buy
      		407,954 8284 LSE
      09:30:00 12186.0 1 O 12186.0 12188.0 Sell
      		407,861 8283 LSE
      09:30:00 12188.0 14 AT 12188.0 12190.0 Sell
      		407,860 8282 LSE
      09:30:00 12188.0 14 AT 12186.0 12188.0 Buy
      		407,846 8281 LSE
      09:30:00 12188.0 93 AT 12186.0 12188.0 Buy
      		407,832 8280 LSE
      09:30:00 12186.0 3 AT 12186.0 12188.0 Sell
      		407,739 8279 LSE
      09:29:51 12184.0 13 AT 12184.0 12190.0 Sell
      		407,736 8278 LSE
      09:29:51 12184.0 65 AT 12184.0 12190.0 Sell
      		407,723 8277 LSE
      09:29:50 12184.0 8 AT 12184.0 12188.0 Sell
      		407,658 8276 LSE
      09:29:50 12184.0 67 AT 12184.0 12188.0 Sell
      		407,650 8275 LSE
      09:29:48 12186.0 3 AT 12186.0 12190.0 Sell
      		407,583 8274 LSE
      09:29:48 12186.0 19 AT 12186.0 12190.0 Sell
      		407,580 8273 LSE
      09:29:44 12189.153 160 O 12186.0 12190.0 Buy
      		407,561 8272 LSE
      09:29:38 12190.0 27 AT 12190.0 12192.0 Sell
      		407,401 8271 LSE
      09:29:38 12192.0 10 AT 12186.0 12192.0 Buy
      		407,374 8270 LSE
      09:29:38 12192.0 59 AT 12186.0 12192.0 Buy
      		407,364 8269 LSE
      09:29:38 12190.0 13 AT 12186.0 12190.0 Buy
      		407,305 8268 LSE
      09:29:38 12188.0 14 AT 12184.0 12188.0 Buy
      		407,292 8267 LSE
      09:29:38 12184.0 16 AT 12182.0 12184.0 Buy
      		407,278 8266 LSE
      09:29:38 12184.0 137 AT 12182.0 12184.0 Buy
      		407,262 8265 LSE
      09:29:38 12182.0 81 AT 12180.0 12182.0 Buy
      		407,125 8264 LSE
      09:29:38 12182.0 80 AT 12180.0 12182.0 Buy
      		407,044 8263 LSE
      09:29:38 12180.0 60 AT 12178.0 12180.0 Buy
      		406,964 8262 LSE
      09:29:38 12180.0 14 AT 12178.0 12182.0
      		406,904 8261 LSE
      09:29:38 12180.0 91 AT 12178.0 12180.0 Buy
      		406,890 8260 LSE
      09:29:38 12180.0 14 AT 12178.0 12180.0 Buy
      		406,799 8259 LSE
      09:29:38 12180.0 4 AT 12178.0 12182.0
      		406,785 8258 LSE
      09:29:38 12180.0 10 AT 12178.0 12180.0 Buy
      		406,781 8257 LSE
      09:29:38 12180.0 4 AT 12178.0 12180.0 Buy
      		406,771 8256 LSE
      09:29:38 12180.0 91 AT 12178.0 12180.0 Buy
      		406,767 8255 LSE
      09:29:38 12178.0 3 AT 12176.0 12180.0
      		406,676 8254 LSE
      09:29:38 12178.0 16 AT 12176.0 12178.0 Buy
      		406,673 8253 LSE
      09:29:38 12178.0 64 AT 12176.0 12178.0 Buy
      		406,657 8252 LSE
      09:29:38 12178.0 58 AT 12176.0 12178.0 Buy
      		406,593 8251 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock