ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,460.82
      1.14%
      US Tech 100
      18,542.00
      1.15%
      Dow Jones
      40,589.09
      1.64%
      Brent Oil
      80.255
      -1.57%
      Bitcoin
      67,393.07
      2.44%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      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 9001 - 8951 (09:36-09:35)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      09:36:48 12282.0 27 AT 12280.0 12282.0 Buy
      		434,563 9001 LSE
      09:36:48 12282.0 48 AT 12278.0 12282.0 Buy
      		434,536 9000 LSE
      09:36:48 12280.0 25 AT 12278.0 12280.0 Buy
      		434,488 8999 LSE
      09:36:48 12280.0 17 AT 12278.0 12280.0 Buy
      		434,463 8998 LSE
      09:36:45 12280.0 16 AT 12276.0 12280.0 Buy
      		434,446 8997 LSE
      09:36:44 12278.0 33 AT 12276.0 12278.0 Buy
      		434,430 8996 LSE
      09:36:44 12278.0 33 AT 12276.0 12278.0 Buy
      		434,397 8995 LSE
      09:36:43 12278.0 41 AT 12274.0 12278.0 Buy
      		434,364 8994 LSE
      09:36:43 12278.0 106 AT 12274.0 12278.0 Buy
      		434,323 8993 LSE
      09:36:38 12276.0 37 AT 12274.0 12276.0 Buy
      		434,217 8992 LSE
      09:36:32 12276.0 30 AT 12276.0 12278.0 Sell
      		434,180 8991 LSE
      09:36:32 12276.0 37 AT 12274.0 12276.0 Buy
      		434,150 8990 LSE
      09:36:31 12276.0 29 AT 12276.0 12278.0 Sell
      		434,113 8989 LSE
      09:36:31 12276.0 32 AT 12272.0 12276.0 Buy
      		434,084 8988 LSE
      09:36:31 12276.0 23 AT 12272.0 12276.0 Buy
      		434,052 8987 LSE
      09:36:30 12274.0 45 AT 12270.0 12274.0 Buy
      		434,029 8986 LSE
      09:36:17 12260.219 30 O 12270.0 12274.0 Sell
      		433,984 8985 LSE
      09:36:10 12276.0 9 AT 12272.0 12276.0 Buy
      		433,954 8984 LSE
      09:36:06 12270.0 32 AT 12270.0 12272.0 Sell
      		433,945 8983 LSE
      09:36:06 12270.0 45 AT 12270.0 12272.0 Sell
      		433,913 8982 LSE
      09:36:06 12274.0 6 AT 12266.0 12274.0 Buy
      		433,868 8981 LSE
      09:36:06 12272.0 32 AT 12266.0 12272.0 Buy
      		433,862 8980 LSE
      09:36:06 12272.0 45 AT 12266.0 12272.0 Buy
      		433,830 8979 LSE
      09:36:06 12272.0 14 AT 12266.0 12272.0 Buy
      		433,785 8978 LSE
      09:36:06 12272.0 32 AT 12266.0 12272.0 Buy
      		433,771 8977 LSE
      09:36:05 12270.0 5 AT 12268.0 12270.0 Buy
      		433,739 8976 LSE
      09:36:04 12270.0 18 AT 12266.0 12270.0 Buy
      		433,734 8975 LSE
      09:36:04 12268.0 15 AT 12268.0 12270.0 Sell
      		433,716 8974 LSE
      09:36:04 12272.0 14 AT 12266.0 12272.0 Buy
      		433,701 8973 LSE
      09:36:04 12270.0 45 AT 12266.0 12270.0 Buy
      		433,687 8972 LSE
      09:36:04 12268.0 34 AT 12266.0 12268.0 Buy
      		433,642 8971 LSE
      09:36:04 12264.0 39 AT 12262.0 12264.0 Buy
      		433,608 8970 LSE
      09:36:04 12264.0 7 AT 12262.0 12264.0 Buy
      		433,569 8969 LSE
      09:36:04 12262.0 6 AT 12260.0 12264.0
      		433,562 8968 LSE
      09:36:04 12262.0 58 AT 12260.0 12262.0 Buy
      		433,556 8967 LSE
      09:36:04 12262.0 35 AT 12260.0 12262.0 Buy
      		433,498 8966 LSE
      09:36:04 12262.0 93 AT 12260.0 12262.0 Buy
      		433,463 8965 LSE
      09:36:04 12262.0 14 AT 12260.0 12262.0 Buy
      		433,370 8964 LSE
      09:36:03 12260.0 7 AT 12260.0 12262.0 Sell
      		433,356 8963 LSE
      09:36:03 12260.0 1 AT 12260.0 12262.0 Sell
      		433,349 8962 LSE
      09:35:54 12260.0 9 AT 12260.0 12264.0 Sell
      		433,348 8961 LSE
      09:35:54 12260.0 9 AT 12260.0 12264.0 Sell
      		433,339 8960 LSE
      09:35:46 12262.0 9 AT 12262.0 12266.0 Sell
      		433,330 8959 LSE
      09:35:46 12262.0 6 AT 12262.0 12266.0 Sell
      		433,321 8958 LSE
      09:35:46 12262.0 9 AT 12262.0 12268.0 Sell
      		433,315 8957 LSE
      09:35:46 12262.0 9 AT 12262.0 12268.0 Sell
      		433,306 8956 LSE
      09:35:46 12264.0 9 AT 12264.0 12268.0 Sell
      		433,297 8955 LSE
      09:35:45 12266.0 3 AT 12266.0 12268.0 Sell
      		433,288 8954 LSE
      09:35:43 12268.0 9 AT 12268.0 12270.0 Sell
      		433,285 8953 LSE
      09:35:43 12268.0 73 AT 12268.0 12270.0 Sell
      		433,276 8952 LSE
      09:35:43 12268.0 32 AT 12268.0 12270.0 Sell
      		433,203 8951 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      TSXV
      LC
      Delayed Upgrade Clock