ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,464.62
      1.21%
      US Tech 100
      18,530.80
      1.09%
      Dow Jones
      40,626.91
      1.73%
      Brent Oil
      80.175
      -1.67%
      Bitcoin
      67,410.89
      2.47%
      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 9351 - 9301 (09:42-09:41)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      09:42:41 12296.0 1 AT 12292.0 12296.0 Buy
      		445,154 9351 LSE
      09:42:41 12296.0 32 AT 12292.0 12296.0 Buy
      		445,153 9350 LSE
      09:42:41 12294.0 11 AT 12292.0 12294.0 Buy
      		445,121 9349 LSE
      09:42:41 12294.0 21 AT 12292.0 12294.0 Buy
      		445,110 9348 LSE
      09:42:41 12294.0 7 AT 12292.0 12294.0 Buy
      		445,089 9347 LSE
      09:42:41 12294.0 28 AT 12292.0 12294.0 Buy
      		445,082 9346 LSE
      09:42:41 12294.0 28 AT 12292.0 12294.0 Buy
      		445,054 9345 LSE
      09:42:41 12294.0 28 AT 12290.0 12294.0 Buy
      		445,026 9344 LSE
      09:42:40 12294.0 35 AT 12290.0 12294.0 Buy
      		444,998 9343 LSE
      09:42:27 12288.92 10 O 12290.0 12294.0 Sell
      		444,963 9342 LSE
      09:42:24 12289.159 75 O 12288.0 12292.0 Sell
      		444,953 9341 LSE
      09:42:21 12288.0 31 AT 12288.0 12294.0 Sell
      		444,878 9340 LSE
      09:42:21 12288.0 25 AT 12288.0 12294.0 Sell
      		444,847 9339 LSE
      09:42:21 12288.0 20 AT 12288.0 12294.0 Sell
      		444,822 9338 LSE
      09:42:21 12290.0 11 AT 12290.0 12294.0 Sell
      		444,802 9337 LSE
      09:42:17 12296.0 2 O 12292.0 12296.0 Buy
      		444,791 9336 LSE
      09:42:13 12294.0 1 AT 12292.0 12294.0 Buy
      		444,789 9335 LSE
      09:42:12 12294.0 22 AT 12292.0 12294.0 Buy
      		444,788 9334 LSE
      09:42:12 12294.0 41 AT 12292.0 12294.0 Buy
      		444,766 9333 LSE
      09:42:12 12294.0 1 AT 12292.0 12294.0 Buy
      		444,725 9332 LSE
      09:42:12 12294.0 18 AT 12290.0 12294.0 Buy
      		444,724 9331 LSE
      09:42:07 12290.0 5 AT 12290.0 12294.0 Sell
      		444,706 9330 LSE
      09:42:07 12290.0 5 AT 12290.0 12294.0 Sell
      		444,701 9329 LSE
      09:42:07 12290.0 6 AT 12290.0 12294.0 Sell
      		444,696 9328 LSE
      09:42:01 12294.0 29 AT 12290.0 12294.0 Buy
      		444,690 9327 LSE
      09:42:01 12292.0 75 AT 12290.0 12292.0 Buy
      		444,661 9326 LSE
      09:42:01 12292.0 16 AT 12290.0 12292.0 Buy
      		444,586 9325 LSE
      09:42:01 12292.0 10 AT 12290.0 12292.0 Buy
      		444,570 9324 LSE
      09:42:01 12290.0 87 AT 12290.0 12292.0 Sell
      		444,560 9323 LSE
      09:42:01 12290.0 13 AT 12290.0 12294.0 Sell
      		444,473 9322 LSE
      09:42:01 12294.0 10 AT 12294.0 12298.0 Sell
      		444,460 9321 LSE
      09:42:01 12296.0 5 AT 12296.0 12298.0 Sell
      		444,450 9320 LSE
      09:42:01 12294.0 29 AT 12294.0 12300.0 Sell
      		444,445 9319 LSE
      09:42:01 12294.0 75 AT 12294.0 12300.0 Sell
      		444,416 9318 LSE
      09:42:01 12294.0 45 AT 12294.0 12300.0 Sell
      		444,341 9317 LSE
      09:42:01 12296.0 10 AT 12296.0 12300.0 Sell
      		444,296 9316 LSE
      09:41:59 12298.0 39 AT 12296.0 12298.0 Buy
      		444,286 9315 LSE
      09:41:57 12298.0 15 AT 12296.0 12298.0 Buy
      		444,247 9314 LSE
      09:41:56 12298.0 19 AT 12296.0 12298.0 Buy
      		444,232 9313 LSE
      09:41:56 12296.0 44 AT 12294.0 12296.0 Buy
      		444,213 9312 LSE
      09:41:56 12296.0 32 AT 12294.0 12296.0 Buy
      		444,169 9311 LSE
      09:41:45 12296.0 18 AT 12296.0 12298.0 Sell
      		444,137 9310 LSE
      09:41:45 12296.0 19 AT 12296.0 12298.0 Sell
      		444,119 9309 LSE
      09:41:45 12296.0 100 AT 12296.0 12298.0 Sell
      		444,100 9308 LSE
      09:41:43 12297.078 78 O 12296.0 12300.0 Sell
      		444,000 9307 LSE
      09:41:32 12298.0 58 AT 12296.0 12298.0 Buy
      		443,922 9306 LSE
      09:41:23 12294.0 14 AT 12294.0 12298.0 Sell
      		443,864 9305 LSE
      09:41:23 12294.0 14 AT 12294.0 12298.0 Sell
      		443,850 9304 LSE
      09:41:23 12294.0 67 AT 12294.0 12300.0 Sell
      		443,836 9303 LSE
      09:41:23 12294.0 12 AT 12294.0 12300.0 Sell
      		443,769 9302 LSE
      09:41:23 12294.0 45 AT 12294.0 12300.0 Sell
      		443,757 9301 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      NYSE
      VAC
      Marriott Vacations World...
      Delayed Upgrade Clock