ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,463.35
      1.19%
      US Tech 100
      18,539.39
      1.14%
      Dow Jones
      40,622.81
      1.72%
      Brent Oil
      80.095
      -1.77%
      Bitcoin
      67,422.84
      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 10901 - 10851 (10:02-10:01)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      10:02:24 12318.0 10 AT 12318.0 12320.0 Sell
      		495,432 10901 LSE
      10:02:24 12318.0 11 AT 12318.0 12320.0 Sell
      		495,422 10900 LSE
      10:02:24 12318.0 14 AT 12318.0 12322.0 Sell
      		495,411 10899 LSE
      10:02:23 12320.0 100 AT 12320.0 12322.0 Sell
      		495,397 10898 LSE
      10:02:23 12320.0 11 AT 12320.0 12322.0 Sell
      		495,297 10897 LSE
      10:02:23 12320.0 96 AT 12320.0 12322.0 Sell
      		495,286 10896 LSE
      10:02:17 12320.0 4 AT 12320.0 12322.0 Sell
      		495,190 10895 LSE
      10:02:12 12322.0 11 AT 12320.0 12322.0 Buy
      		495,186 10894 LSE
      10:02:12 12322.0 34 AT 12320.0 12322.0 Buy
      		495,175 10893 LSE
      10:02:12 12322.0 4 AT 12320.0 12322.0 Buy
      		495,141 10892 LSE
      10:02:12 12322.0 12 AT 12320.0 12322.0 Buy
      		495,137 10891 LSE
      10:02:12 12322.0 38 AT 12320.0 12322.0 Buy
      		495,125 10890 LSE
      10:02:12 12320.0 13 AT 12320.0 12322.0 Sell
      		495,087 10889 LSE
      10:02:11 12320.0 81 AT 12318.0 12320.0 Buy
      		495,074 10888 LSE
      10:02:10 12318.0 21 AT 12316.0 12318.0 Buy
      		494,993 10887 LSE
      10:02:09 12318.0 14 AT 12318.0 12320.0 Sell
      		494,972 10886 LSE
      10:02:09 12318.0 22 AT 12316.0 12318.0 Buy
      		494,958 10885 LSE
      10:02:09 12318.0 22 AT 12316.0 12318.0 Buy
      		494,936 10884 LSE
      10:02:09 12318.0 36 AT 12316.0 12318.0 Buy
      		494,914 10883 LSE
      10:02:09 12318.0 18 AT 12316.0 12318.0 Buy
      		494,878 10882 LSE
      10:02:09 12318.0 36 AT 12316.0 12318.0 Buy
      		494,860 10881 LSE
      10:02:09 12318.0 34 AT 12316.0 12318.0 Buy
      		494,824 10880 LSE
      10:02:09 12318.0 20 AT 12316.0 12318.0 Buy
      		494,790 10879 LSE
      10:02:09 12318.0 54 AT 12316.0 12318.0 Buy
      		494,770 10878 LSE
      10:02:09 12316.0 26 AT 12316.0 12318.0 Sell
      		494,716 10877 LSE
      10:02:09 12316.0 100 AT 12316.0 12318.0 Sell
      		494,690 10876 LSE
      10:02:09 12314.0 5 AT 12314.0 12318.0 Sell
      		494,590 10875 LSE
      10:02:09 12314.0 42 AT 12314.0 12318.0 Sell
      		494,585 10874 LSE
      10:02:09 12314.0 3 AT 12314.0 12318.0 Sell
      		494,543 10873 LSE
      10:02:09 12314.0 11 AT 12314.0 12318.0 Sell
      		494,540 10872 LSE
      10:02:09 12314.0 70 AT 12314.0 12318.0 Sell
      		494,529 10871 LSE
      10:02:09 12316.0 7 O 12314.0 12318.0
      		494,459 10870 LSE
      10:02:09 12316.0 126 O 12314.0 12318.0
      		494,452 10869 LSE
      10:02:09 12316.0 14 AT 12316.0 12318.0 Sell
      		494,326 10868 LSE
      10:02:04 12316.0 32 AT 12316.0 12318.0 Sell
      		494,312 10867 LSE
      10:02:04 12316.0 15 AT 12316.0 12318.0 Sell
      		494,280 10866 LSE
      10:02:00 12316.0 68 AT 12314.0 12316.0 Buy
      		494,265 10865 LSE
      10:01:59 12314.0 16 AT 12314.0 12316.0 Sell
      		494,197 10864 LSE
      10:01:56 12314.0 87 AT 12314.0 12316.0 Sell
      		494,181 10863 LSE
      10:01:56 12314.0 15 AT 12314.0 12316.0 Sell
      		494,094 10862 LSE
      10:01:56 12314.0 73 AT 12314.0 12316.0 Sell
      		494,079 10861 LSE
      10:01:56 12314.0 25 AT 12314.0 12316.0 Sell
      		494,006 10860 LSE
      10:01:56 12314.0 49 AT 12312.0 12314.0 Buy
      		493,981 10859 LSE
      10:01:55 12312.0 134 AT 12310.0 12312.0 Buy
      		493,932 10858 LSE
      10:01:55 12310.0 200 AT 12310.0 12312.0 Sell
      		493,798 10857 LSE
      10:01:55 12310.0 15 AT 12310.0 12312.0 Sell
      		493,598 10856 LSE
      10:01:55 12312.0 15 AT 12310.0 12312.0 Buy
      		493,583 10855 LSE
      10:01:55 12312.0 36 AT 12310.0 12312.0 Buy
      		493,568 10854 LSE
      10:01:55 12312.0 5 AT 12310.0 12312.0 Buy
      		493,532 10853 LSE
      10:01:55 12312.0 11 AT 12310.0 12312.0 Buy
      		493,527 10852 LSE
      10:01:55 12312.0 24 AT 12310.0 12312.0 Buy
      		493,516 10851 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock