ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,464.98
      1.22%
      US Tech 100
      18,524.00
      1.05%
      Dow Jones
      40,620.72
      1.72%
      Brent Oil
      80.20
      -1.64%
      Bitcoin
      67,412.34
      2.47%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      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 9251 - 9201 (09:40-09:39)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      09:40:24 12272.0 47 AT 12268.0 12272.0 Buy
      		441,870 9251 LSE
      09:40:24 12272.0 37 AT 12268.0 12272.0 Buy
      		441,823 9250 LSE
      09:40:24 12270.0 51 AT 12268.0 12270.0 Buy
      		441,786 9249 LSE
      09:40:24 12270.0 91 AT 12268.0 12270.0 Buy
      		441,735 9248 LSE
      09:40:24 12270.0 32 AT 12268.0 12270.0 Buy
      		441,644 9247 LSE
      09:40:24 12270.0 49 AT 12268.0 12270.0 Buy
      		441,612 9246 LSE
      09:40:24 12270.0 91 AT 12268.0 12270.0 Buy
      		441,563 9245 LSE
      09:40:14 12270.0 20 AT 12270.0 12272.0 Sell
      		441,472 9244 LSE
      09:40:14 12270.0 16 AT 12270.0 12274.0 Sell
      		441,452 9243 LSE
      09:40:14 12270.0 14 AT 12270.0 12274.0 Sell
      		441,436 9242 LSE
      09:40:14 12270.0 13 AT 12270.0 12274.0 Sell
      		441,422 9241 LSE
      09:40:14 12270.0 53 AT 12270.0 12274.0 Sell
      		441,409 9240 LSE
      09:40:14 12270.0 10 AT 12270.0 12274.0 Sell
      		441,356 9239 LSE
      09:40:09 12272.0 13 AT 12272.0 12274.0 Sell
      		441,346 9238 LSE
      09:40:09 12272.0 1 AT 12272.0 12274.0 Sell
      		441,333 9237 LSE
      09:40:03 12270.0 47 O 12270.0 12274.0 Sell
      		441,332 9236 LSE
      09:40:00 12270.0 37 AT 12270.0 12274.0 Sell
      		441,285 9235 LSE
      09:40:00 12270.0 10 AT 12270.0 12274.0 Sell
      		441,248 9234 LSE
      09:39:48 12272.0 35 O 12270.0 12274.0
      		441,238 9233 LSE
      09:39:48 12272.0 75 O 12270.0 12274.0
      		441,203 9232 LSE
      09:39:46 12273.0 71 O 12270.0 12274.0 Buy
      		441,128 9231 LSE
      09:39:43 12272.0 49 AT 12270.0 12272.0 Buy
      		441,057 9230 LSE
      09:39:43 12272.0 1 AT 12270.0 12272.0 Buy
      		441,008 9229 LSE
      09:39:38 12272.0 45 AT 12268.0 12272.0 Buy
      		441,007 9228 LSE
      09:39:32 12270.0 13 AT 12270.0 12274.0 Sell
      		440,962 9227 LSE
      09:39:32 12270.0 56 AT 12270.0 12274.0 Sell
      		440,949 9226 LSE
      09:39:31 12272.0 13 AT 12272.0 12274.0 Sell
      		440,893 9225 LSE
      09:39:31 12272.0 20 AT 12272.0 12274.0 Sell
      		440,880 9224 LSE
      09:39:23 12276.0 16 AT 12272.0 12276.0 Buy
      		440,860 9223 LSE
      09:39:23 12276.0 34 AT 12272.0 12276.0 Buy
      		440,844 9222 LSE
      09:39:19 12274.0 10 AT 12274.0 12278.0 Sell
      		440,810 9221 LSE
      09:39:19 12274.0 14 AT 12274.0 12278.0 Sell
      		440,800 9220 LSE
      09:39:19 12274.0 2 AT 12274.0 12278.0 Sell
      		440,786 9219 LSE
      09:39:17 12276.0 26 AT 12276.0 12282.0 Sell
      		440,784 9218 LSE
      09:39:17 12276.0 8 AT 12276.0 12282.0 Sell
      		440,758 9217 LSE
      09:39:17 12276.0 12 AT 12276.0 12282.0 Sell
      		440,750 9216 LSE
      09:39:17 12276.0 14 AT 12276.0 12282.0 Sell
      		440,738 9215 LSE
      09:39:17 12276.0 67 AT 12276.0 12282.0 Sell
      		440,724 9214 LSE
      09:39:17 12278.0 12 AT 12278.0 12282.0 Sell
      		440,657 9213 LSE
      09:39:17 12280.0 11 AT 12278.0 12280.0 Buy
      		440,645 9212 LSE
      09:39:17 12280.0 5 AT 12276.0 12280.0 Buy
      		440,634 9211 LSE
      09:39:17 12280.0 45 AT 12276.0 12280.0 Buy
      		440,629 9210 LSE
      09:39:17 12278.0 12 AT 12278.0 12284.0 Sell
      		440,584 9209 LSE
      09:39:12 12280.0 8 AT 12276.0 12280.0 Buy
      		440,572 9208 LSE
      09:39:12 12276.0 5 AT 12276.0 12282.0 Sell
      		440,564 9207 LSE
      09:39:12 12276.0 2 AT 12276.0 12282.0 Sell
      		440,559 9206 LSE
      09:39:12 12276.0 8 AT 12276.0 12282.0 Sell
      		440,557 9205 LSE
      09:39:12 12276.0 5 AT 12276.0 12282.0 Sell
      		440,549 9204 LSE
      09:39:12 12276.0 4 AT 12276.0 12282.0 Sell
      		440,544 9203 LSE
      09:39:12 12276.0 28 AT 12276.0 12282.0 Sell
      		440,540 9202 LSE
      09:39:12 12276.0 13 AT 12276.0 12282.0 Sell
      		440,512 9201 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      LSE
      SNG
      Synairgen
      Delayed Upgrade Clock