ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,460.60
      1.14%
      US Tech 100
      18,525.00
      1.06%
      Dow Jones
      40,602.74
      1.67%
      Brent Oil
      80.02
      -1.86%
      Bitcoin
      67,511.81
      2.62%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 11351 - 11301 (10:09-10:08)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      10:09:51 12298.0 500 AT 12298.0 12300.0 Sell
      		514,558 11351 LSE
      10:09:43 12298.0 100 AT 12296.0 12298.0 Buy
      		514,058 11350 LSE
      10:09:32 12298.0 6 AT 12296.0 12298.0 Buy
      		513,958 11349 LSE
      10:09:27 12298.0 83 AT 12296.0 12298.0 Buy
      		513,952 11348 LSE
      10:09:27 12298.0 54 AT 12296.0 12298.0 Buy
      		513,869 11347 LSE
      10:09:27 12296.0 16 AT 12296.0 12298.0 Sell
      		513,815 11346 LSE
      10:09:27 12296.0 13 AT 12294.0 12296.0 Buy
      		513,799 11345 LSE
      10:09:27 12296.0 49 AT 12294.0 12296.0 Buy
      		513,786 11344 LSE
      10:09:27 12296.0 58 AT 12294.0 12296.0 Buy
      		513,737 11343 LSE
      10:09:27 12294.0 36 AT 12292.0 12294.0 Buy
      		513,679 11342 LSE
      10:09:27 12294.0 33 AT 12292.0 12294.0 Buy
      		513,643 11341 LSE
      10:09:26 12294.0 45 AT 12292.0 12294.0 Buy
      		513,610 11340 LSE
      10:09:26 12294.0 100 AT 12294.0 12296.0 Sell
      		513,565 11339 LSE
      10:09:13 12298.0 47 AT 12296.0 12298.0 Buy
      		513,465 11338 LSE
      10:09:13 12296.0 12 AT 12294.0 12296.0 Buy
      		513,418 11337 LSE
      10:09:11 12296.0 14 AT 12294.0 12296.0 Buy
      		513,406 11336 LSE
      10:09:11 12296.0 33 AT 12294.0 12296.0 Buy
      		513,392 11335 LSE
      10:09:06 12298.0 47 AT 12294.0 12298.0 Buy
      		513,359 11334 LSE
      10:09:06 12296.0 37 AT 12296.0 12298.0 Sell
      		513,312 11333 LSE
      10:09:01 12296.0 10 AT 12296.0 12298.0 Sell
      		513,275 11332 LSE
      10:09:01 12296.0 28 AT 12296.0 12298.0 Sell
      		513,265 11331 LSE
      10:09:01 12298.0 5 AT 12296.0 12298.0 Buy
      		513,237 11330 LSE
      10:09:01 12298.0 33 AT 12296.0 12298.0 Buy
      		513,232 11329 LSE
      10:09:01 12296.0 15 AT 12296.0 12298.0 Sell
      		513,199 11328 LSE
      10:09:01 12296.0 10 AT 12296.0 12298.0 Sell
      		513,184 11327 LSE
      10:09:01 12294.0 5 AT 12294.0 12298.0 Sell
      		513,174 11326 LSE
      10:09:01 12294.0 26 AT 12294.0 12298.0 Sell
      		513,169 11325 LSE
      10:09:01 12294.0 14 AT 12294.0 12298.0 Sell
      		513,143 11324 LSE
      10:09:01 12294.0 16 AT 12294.0 12298.0 Sell
      		513,129 11323 LSE
      10:09:01 12294.0 20 AT 12294.0 12298.0 Sell
      		513,113 11322 LSE
      10:09:01 12296.0 100 AT 12296.0 12298.0 Sell
      		513,093 11321 LSE
      10:09:01 12298.0 18 AT 12298.0 12302.0 Sell
      		512,993 11320 LSE
      10:09:01 12298.0 75 AT 12298.0 12302.0 Sell
      		512,975 11319 LSE
      10:09:01 12298.0 45 AT 12298.0 12302.0 Sell
      		512,900 11318 LSE
      10:09:01 12298.0 200 AT 12298.0 12302.0 Sell
      		512,855 11317 LSE
      10:09:01 12300.0 80 AT 12300.0 12302.0 Sell
      		512,655 11316 LSE
      10:09:01 12300.0 6 AT 12300.0 12302.0 Sell
      		512,575 11315 LSE
      10:09:01 12300.0 91 AT 12300.0 12302.0 Sell
      		512,569 11314 LSE
      10:08:55 12302.0 27 AT 12302.0 12304.0 Sell
      		512,478 11313 LSE
      10:08:55 12302.0 24 AT 12300.0 12302.0 Buy
      		512,451 11312 LSE
      10:08:55 12302.0 36 AT 12300.0 12302.0 Buy
      		512,427 11311 LSE
      10:08:55 12302.0 77 AT 12300.0 12302.0 Buy
      		512,391 11310 LSE
      10:08:55 12302.0 66 AT 12300.0 12302.0 Buy
      		512,314 11309 LSE
      10:08:55 12302.0 18 AT 12300.0 12302.0 Buy
      		512,248 11308 LSE
      10:08:55 12302.0 51 AT 12300.0 12302.0 Buy
      		512,230 11307 LSE
      10:08:52 12300.0 9 AT 12298.0 12300.0 Buy
      		512,179 11306 LSE
      10:08:52 12300.0 50 AT 12298.0 12300.0 Buy
      		512,170 11305 LSE
      10:08:51 12300.0 96 AT 12298.0 12300.0 Buy
      		512,120 11304 LSE
      10:08:45 12298.0 62 AT 12298.0 12300.0 Sell
      		512,024 11303 LSE
      10:08:30 12298.0 41 AT 12296.0 12298.0 Buy
      		511,962 11302 LSE
      10:08:30 12298.0 22 AT 12298.0 12300.0 Sell
      		511,921 11301 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      USOTC
      CNCT
      China Teletech (CE)
      Delayed Upgrade Clock