ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,459.53
      1.12%
      US Tech 100
      18,528.00
      1.08%
      Dow Jones
      40,601.85
      1.67%
      Brent Oil
      80.035
      -1.84%
      Bitcoin
      67,529.32
      2.65%
      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 11401 - 11351 (10:10-10:09)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      10:10:58 12292.0 190 AT 12292.0 12294.0 Sell
      		518,342 11401 LSE
      10:10:58 12292.0 10 AT 12292.0 12296.0 Sell
      		518,152 11400 LSE
      10:10:56 12294.0 21 AT 12294.0 12296.0 Sell
      		518,142 11399 LSE
      10:10:56 12294.0 21 AT 12294.0 12296.0 Sell
      		518,121 11398 LSE
      10:10:52 12294.0 32 AT 12292.0 12294.0 Buy
      		518,100 11397 LSE
      10:10:52 12294.0 112 AT 12292.0 12294.0 Buy
      		518,068 11396 LSE
      10:10:52 12294.0 46 AT 12292.0 12294.0 Buy
      		517,956 11395 LSE
      10:10:52 12294.0 52 AT 12292.0 12294.0 Buy
      		517,910 11394 LSE
      10:10:52 12292.0 45 AT 12292.0 12294.0 Sell
      		517,858 11393 LSE
      10:10:52 12292.0 36 AT 12290.0 12292.0 Buy
      		517,813 11392 LSE
      10:10:48 12290.0 10 AT 12290.0 12294.0 Sell
      		517,777 11391 LSE
      10:10:48 12290.0 53 AT 12288.0 12290.0 Buy
      		517,767 11390 LSE
      10:10:48 12290.0 24 AT 12290.0 12292.0 Sell
      		517,714 11389 LSE
      10:10:48 12290.0 5 AT 12290.0 12292.0 Sell
      		517,690 11388 LSE
      10:10:48 12290.0 51 AT 12288.0 12290.0 Buy
      		517,685 11387 LSE
      10:10:48 12290.0 34 AT 12288.0 12290.0 Buy
      		517,634 11386 LSE
      10:10:38 12289.693 57 O 12288.0 12290.0 Buy
      		517,600 11385 LSE
      10:10:29 12290.0 47 AT 12290.0 12292.0 Sell
      		517,543 11384 LSE
      10:10:29 12290.0 424 AT 12290.0 12292.0 Sell
      		517,496 11383 LSE
      10:10:29 12290.0 76 AT 12290.0 12292.0 Sell
      		517,072 11382 LSE
      10:10:23 12290.0 26 AT 12290.0 12292.0 Sell
      		516,996 11381 LSE
      10:10:23 12292.0 23 AT 12292.0 12294.0 Sell
      		516,970 11380 LSE
      10:10:23 12292.0 500 AT 12292.0 12294.0 Sell
      		516,947 11379 LSE
      10:10:16 12292.0 24 AT 12292.0 12294.0 Sell
      		516,447 11378 LSE
      10:10:15 12292.0 35 AT 12290.0 12292.0 Buy
      		516,423 11377 LSE
      10:10:15 12292.0 33 AT 12290.0 12292.0 Buy
      		516,388 11376 LSE
      10:10:14 12290.0 15 AT 12288.0 12290.0 Buy
      		516,355 11375 LSE
      10:10:14 12290.0 58 AT 12288.0 12290.0 Buy
      		516,340 11374 LSE
      10:10:12 12290.0 24 AT 12290.0 12292.0 Sell
      		516,282 11373 LSE
      10:10:12 12290.0 24 AT 12290.0 12292.0 Sell
      		516,258 11372 LSE
      10:10:12 12290.0 35 AT 12288.0 12290.0 Buy
      		516,234 11371 LSE
      10:10:12 12290.0 35 AT 12288.0 12290.0 Buy
      		516,199 11370 LSE
      10:10:12 12290.0 50 AT 12288.0 12290.0 Buy
      		516,164 11369 LSE
      10:10:12 12290.0 15 AT 12288.0 12290.0 Buy
      		516,114 11368 LSE
      10:10:08 12288.0 32 AT 12286.0 12288.0 Buy
      		516,099 11367 LSE
      10:10:08 12288.0 61 AT 12286.0 12288.0 Buy
      		516,067 11366 LSE
      10:10:04 12286.0 10 AT 12286.0 12290.0 Sell
      		516,006 11365 LSE
      10:10:04 12288.0 113 AT 12288.0 12290.0 Sell
      		515,996 11364 LSE
      10:10:04 12288.0 36 AT 12288.0 12290.0 Sell
      		515,883 11363 LSE
      10:10:04 12290.0 139 AT 12290.0 12292.0 Sell
      		515,847 11362 LSE
      10:10:03 12290.0 200 AT 12290.0 12292.0 Sell
      		515,708 11361 LSE
      10:10:03 12290.0 68 AT 12290.0 12296.0 Sell
      		515,508 11360 LSE
      10:10:03 12290.0 71 AT 12290.0 12296.0 Sell
      		515,440 11359 LSE
      10:10:03 12290.0 11 AT 12290.0 12296.0 Sell
      		515,369 11358 LSE
      10:10:03 12290.0 34 AT 12290.0 12296.0 Sell
      		515,358 11357 LSE
      10:10:03 12292.0 25 AT 12292.0 12296.0 Sell
      		515,324 11356 LSE
      10:10:03 12296.0 120 AT 12296.0 12298.0 Sell
      		515,299 11355 LSE
      10:10:02 12298.0 100 AT 12298.0 12300.0 Sell
      		515,179 11354 LSE
      10:10:02 12298.0 500 AT 12298.0 12300.0 Sell
      		515,079 11353 LSE
      10:09:53 12298.0 21 AT 12298.0 12300.0 Sell
      		514,579 11352 LSE
      10:09:51 12298.0 500 AT 12298.0 12300.0 Sell
      		514,558 11351 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock