ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,461.40
      1.15%
      US Tech 100
      18,542.00
      1.15%
      Dow Jones
      40,611.23
      1.69%
      Brent Oil
      80.065
      -1.80%
      Bitcoin
      67,418.01
      2.48%
      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 8951 - 8901 (09:35-09:35)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      09:35:43 12268.0 32 AT 12268.0 12270.0 Sell
      		433,203 8951 LSE
      09:35:43 12268.0 9 AT 12268.0 12270.0 Sell
      		433,171 8950 LSE
      09:35:43 12270.0 55 AT 12270.0 12272.0 Sell
      		433,162 8949 LSE
      09:35:43 12270.0 56 AT 12268.0 12270.0 Buy
      		433,107 8948 LSE
      09:35:43 12268.0 86 AT 12266.0 12270.0
      		433,051 8947 LSE
      09:35:43 12268.0 91 AT 12266.0 12268.0 Buy
      		432,965 8946 LSE
      09:35:43 12268.0 49 AT 12266.0 12268.0 Buy
      		432,874 8945 LSE
      09:35:43 12268.0 57 AT 12266.0 12268.0 Buy
      		432,825 8944 LSE
      09:35:43 12268.0 91 AT 12266.0 12268.0 Buy
      		432,768 8943 LSE
      09:35:42 12266.0 9 AT 12266.0 12268.0 Sell
      		432,677 8942 LSE
      09:35:37 12264.0 45 AT 12264.0 12268.0 Sell
      		432,668 8941 LSE
      09:35:37 12264.0 9 AT 12264.0 12268.0 Sell
      		432,623 8940 LSE
      09:35:37 12264.0 67 AT 12262.0 12264.0 Buy
      		432,614 8939 LSE
      09:35:37 12264.0 46 AT 12262.0 12264.0 Buy
      		432,547 8938 LSE
      09:35:37 12262.0 2 AT 12260.0 12262.0 Buy
      		432,501 8937 LSE
      09:35:37 12262.0 23 AT 12260.0 12262.0 Buy
      		432,499 8936 LSE
      09:35:37 12262.0 80 AT 12260.0 12262.0 Buy
      		432,476 8935 LSE
      09:35:37 12262.0 32 AT 12260.0 12262.0 Buy
      		432,396 8934 LSE
      09:35:33 12260.0 45 AT 12258.0 12260.0 Buy
      		432,364 8933 LSE
      09:35:33 12260.0 32 AT 12258.0 12260.0 Buy
      		432,319 8932 LSE
      09:35:30 12258.0 15 AT 12258.0 12260.0 Sell
      		432,287 8931 LSE
      09:35:30 12258.0 9 AT 12258.0 12260.0 Sell
      		432,272 8930 LSE
      09:35:30 12258.0 21 AT 12258.0 12260.0 Sell
      		432,263 8929 LSE
      09:35:30 12258.0 100 AT 12258.0 12262.0 Sell
      		432,242 8928 LSE
      09:35:30 12258.0 200 AT 12258.0 12262.0 Sell
      		432,142 8927 LSE
      09:35:30 12258.0 16 AT 12258.0 12262.0 Sell
      		431,942 8926 LSE
      09:35:30 12260.0 9 AT 12260.0 12262.0 Sell
      		431,926 8925 LSE
      09:35:30 12260.0 77 AT 12260.0 12262.0 Sell
      		431,917 8924 LSE
      09:35:30 12260.0 16 AT 12260.0 12262.0 Sell
      		431,840 8923 LSE
      09:35:30 12262.0 17 AT 12262.0 12266.0 Sell
      		431,824 8922 LSE
      09:35:30 12262.0 14 AT 12262.0 12266.0 Sell
      		431,807 8921 LSE
      09:35:27 12264.0 9 AT 12264.0 12268.0 Sell
      		431,793 8920 LSE
      09:35:27 12264.0 20 AT 12264.0 12268.0 Sell
      		431,784 8919 LSE
      09:35:26 12266.0 9 AT 12266.0 12270.0 Sell
      		431,764 8918 LSE
      09:35:26 12266.0 8 AT 12266.0 12270.0 Sell
      		431,755 8917 LSE
      09:35:25 12270.0 105 AT 12270.0 12272.0 Sell
      		431,747 8916 LSE
      09:35:25 12270.0 15 AT 12270.0 12272.0 Sell
      		431,642 8915 LSE
      09:35:25 12270.0 45 AT 12266.0 12270.0 Buy
      		431,627 8914 LSE
      09:35:25 12268.0 13 AT 12268.0 12270.0 Sell
      		431,582 8913 LSE
      09:35:25 12268.0 44 AT 12268.0 12272.0 Sell
      		431,569 8912 LSE
      09:35:25 12270.0 140 AT 12270.0 12272.0 Sell
      		431,525 8911 LSE
      09:35:25 12268.0 153 AT 12266.0 12268.0 Buy
      		431,385 8910 LSE
      09:35:22 12268.0 15 AT 12268.0 12270.0 Sell
      		431,232 8909 LSE
      09:35:22 12268.0 9 AT 12268.0 12270.0 Sell
      		431,217 8908 LSE
      09:35:22 12268.0 6 AT 12268.0 12270.0 Sell
      		431,208 8907 LSE
      09:35:21 12270.0 8 AT 12268.0 12272.0
      		431,202 8906 LSE
      09:35:21 12270.0 12 AT 12268.0 12270.0 Buy
      		431,194 8905 LSE
      09:35:21 12270.0 83 AT 12268.0 12270.0 Buy
      		431,182 8904 LSE
      09:35:21 12270.0 83 AT 12268.0 12270.0 Buy
      		431,099 8903 LSE
      09:35:20 12270.0 12 AT 12268.0 12270.0 Buy
      		431,016 8902 LSE
      09:35:20 12270.0 38 AT 12268.0 12270.0 Buy
      		431,004 8901 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      IWSZ
      Exchange Traded
      USOTC
      MFDB
      Mutual Federal Bancorp (PK)
      Delayed Upgrade Clock