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 alerts Register for real-time alerts, custom portfolio, and market movers
      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 11851 - 11801 (10:16-10:15)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      10:16:12 12266.0 22 AT 12262.0 12266.0 Buy
      		534,948 11851 LSE
      10:16:12 12266.0 16 AT 12262.0 12266.0 Buy
      		534,926 11850 LSE
      10:16:12 12266.0 32 AT 12262.0 12266.0 Buy
      		534,910 11849 LSE
      10:16:12 12266.0 30 AT 12262.0 12266.0 Buy
      		534,878 11848 LSE
      10:16:12 12266.0 15 AT 12262.0 12266.0 Buy
      		534,848 11847 LSE
      10:16:12 12266.0 15 AT 12262.0 12266.0 Buy
      		534,833 11846 LSE
      10:16:12 12264.0 16 AT 12262.0 12264.0 Buy
      		534,818 11845 LSE
      10:16:12 12264.0 35 AT 12262.0 12264.0 Buy
      		534,802 11844 LSE
      10:16:12 12264.0 56 AT 12262.0 12264.0 Buy
      		534,767 11843 LSE
      10:16:12 12264.0 61 AT 12262.0 12264.0 Buy
      		534,711 11842 LSE
      10:16:12 12262.0 34 AT 12260.0 12262.0 Buy
      		534,650 11841 LSE
      10:16:12 12262.0 37 AT 12260.0 12262.0 Buy
      		534,616 11840 LSE
      10:16:12 12262.0 6 AT 12260.0 12262.0 Buy
      		534,579 11839 LSE
      10:16:08 12262.0 33 AT 12260.0 12262.0 Buy
      		534,573 11838 LSE
      10:16:08 12262.0 8 AT 12260.0 12262.0 Buy
      		534,540 11837 LSE
      10:16:08 12262.0 8 AT 12260.0 12262.0 Buy
      		534,532 11836 LSE
      10:16:06 12262.0 4 AT 12260.0 12262.0 Buy
      		534,524 11835 LSE
      10:16:05 12262.0 36 AT 12260.0 12262.0 Buy
      		534,520 11834 LSE
      10:16:01 12260.0 7 AT 12258.0 12260.0 Buy
      		534,484 11833 LSE
      10:16:01 12260.0 7 AT 12258.0 12260.0 Buy
      		534,477 11832 LSE
      10:16:01 12260.0 6 AT 12258.0 12260.0 Buy
      		534,470 11831 LSE
      10:15:59 12260.0 9 AT 12258.0 12260.0 Buy
      		534,464 11830 LSE
      10:15:59 12260.0 29 AT 12258.0 12260.0 Buy
      		534,455 11829 LSE
      10:15:58 12258.0 19 AT 12258.0 12262.0 Sell
      		534,426 11828 LSE
      10:15:49 12264.0 34 AT 12262.0 12264.0 Buy
      		534,407 11827 LSE
      10:15:49 12262.0 50 AT 12262.0 12266.0 Sell
      		534,373 11826 LSE
      10:15:49 12262.0 200 AT 12262.0 12266.0 Sell
      		534,323 11825 LSE
      10:15:43 12266.0 15 AT 12264.0 12266.0 Buy
      		534,123 11824 LSE
      10:15:43 12266.0 20 AT 12264.0 12266.0 Buy
      		534,108 11823 LSE
      10:15:43 12266.0 21 AT 12264.0 12266.0 Buy
      		534,088 11822 LSE
      10:15:43 12266.0 9 AT 12264.0 12266.0 Buy
      		534,067 11821 LSE
      10:15:43 12266.0 5 AT 12264.0 12266.0 Buy
      		534,058 11820 LSE
      10:15:43 12266.0 30 AT 12264.0 12266.0 Buy
      		534,053 11819 LSE
      10:15:43 12264.0 7 AT 12262.0 12264.0 Buy
      		534,023 11818 LSE
      10:15:42 12264.0 45 AT 12260.0 12264.0 Buy
      		534,016 11817 LSE
      10:15:42 12264.0 45 AT 12260.0 12264.0 Buy
      		533,971 11816 LSE
      10:15:42 12264.0 31 AT 12260.0 12264.0 Buy
      		533,926 11815 LSE
      10:15:41 12262.0 2 AT 12262.0 12266.0 Sell
      		533,895 11814 LSE
      10:15:41 12262.0 45 AT 12262.0 12266.0 Sell
      		533,893 11813 LSE
      10:15:40 12264.0 38 AT 12262.0 12264.0 Buy
      		533,848 11812 LSE
      10:15:40 12264.0 4 AT 12262.0 12264.0 Buy
      		533,810 11811 LSE
      10:15:32 12264.0 45 AT 12262.0 12264.0 Buy
      		533,806 11810 LSE
      10:15:32 12264.0 7 AT 12262.0 12264.0 Buy
      		533,761 11809 LSE
      10:15:32 12264.0 9 AT 12262.0 12264.0 Buy
      		533,754 11808 LSE
      10:15:32 12264.0 49 AT 12260.0 12264.0 Buy
      		533,745 11807 LSE
      10:15:32 12264.0 45 AT 12260.0 12264.0 Buy
      		533,696 11806 LSE
      10:15:32 12264.0 21 AT 12260.0 12264.0 Buy
      		533,651 11805 LSE
      10:15:29 12264.0 69 O 12262.0 12268.0 Sell
      		533,630 11804 LSE
      10:15:28 12266.0 12 AT 12262.0 12266.0 Buy
      		533,561 11803 LSE
      10:15:28 12264.0 100 AT 12264.0 12266.0 Sell
      		533,549 11802 LSE
      10:15:28 12266.0 33 AT 12262.0 12266.0 Buy
      		533,449 11801 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock