ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,464.09
      1.20%
      US Tech 100
      18,527.20
      1.07%
      Dow Jones
      40,623.98
      1.73%
      Brent Oil
      80.18
      -1.66%
      Bitcoin
      67,376.58
      2.41%
      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 11951 - 11901 (10:17-10:16)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      10:17:29 12286.0 15 AT 12284.0 12286.0 Buy
      		538,447 11951 LSE
      10:17:29 12284.0 14 AT 12282.0 12284.0 Buy
      		538,432 11950 LSE
      10:17:29 12284.0 21 AT 12282.0 12284.0 Buy
      		538,418 11949 LSE
      10:17:29 12284.0 16 AT 12282.0 12284.0 Buy
      		538,397 11948 LSE
      10:17:29 12284.0 26 AT 12282.0 12284.0 Buy
      		538,381 11947 LSE
      10:17:24 12282.0 79 AT 12282.0 12284.0 Sell
      		538,355 11946 LSE
      10:17:24 12284.0 8 AT 12282.0 12284.0 Buy
      		538,276 11945 LSE
      10:17:24 12284.0 16 AT 12282.0 12284.0 Buy
      		538,268 11944 LSE
      10:17:24 12284.0 45 AT 12282.0 12284.0 Buy
      		538,252 11943 LSE
      10:17:20 12281.0 14 O 12280.0 12282.0
      		538,207 11942 LSE
      10:17:20 12281.0 53 O 12280.0 12282.0
      		538,193 11941 LSE
      10:17:17 12282.0 13 AT 12282.0 12284.0 Sell
      		538,140 11940 LSE
      10:17:16 12282.0 100 AT 12282.0 12284.0 Sell
      		538,127 11939 LSE
      10:17:16 12282.0 18 AT 12282.0 12284.0 Sell
      		538,027 11938 LSE
      10:17:16 12282.0 50 AT 12282.0 12284.0 Sell
      		538,009 11937 LSE
      10:17:16 12282.0 3 AT 12282.0 12284.0 Sell
      		537,959 11936 LSE
      10:17:16 12284.0 17 AT 12282.0 12284.0 Buy
      		537,956 11935 LSE
      10:17:16 12284.0 45 AT 12282.0 12284.0 Buy
      		537,939 11934 LSE
      10:17:16 12284.0 45 AT 12282.0 12284.0 Buy
      		537,894 11933 LSE
      10:17:16 12282.0 18 AT 12280.0 12282.0 Buy
      		537,849 11932 LSE
      10:17:16 12282.0 215 AT 12280.0 12282.0 Buy
      		537,831 11931 LSE
      10:17:07 12282.0 4 O 12280.0 12282.0 Buy
      		537,616 11930 LSE
      10:17:04 12280.0 67 O 12280.0 12282.0 Sell
      		537,612 11929 LSE
      10:17:02 12280.0 48 AT 12278.0 12280.0 Buy
      		537,545 11928 LSE
      10:17:02 12278.0 7 AT 12276.0 12278.0 Buy
      		537,497 11927 LSE
      10:17:01 12280.0 5 AT 12276.0 12280.0 Buy
      		537,490 11926 LSE
      10:17:01 12278.0 45 AT 12276.0 12278.0 Buy
      		537,485 11925 LSE
      10:17:01 12278.0 50 AT 12278.0 12280.0 Sell
      		537,440 11924 LSE
      10:17:01 12278.0 50 AT 12278.0 12280.0 Sell
      		537,390 11923 LSE
      10:16:59 12278.0 35 AT 12276.0 12278.0 Buy
      		537,340 11922 LSE
      10:16:57 12278.0 41 AT 12276.0 12278.0 Buy
      		537,305 11921 LSE
      10:16:57 12278.0 7 AT 12276.0 12278.0 Buy
      		537,264 11920 LSE
      10:16:55 12276.0 13 AT 12274.0 12276.0 Buy
      		537,257 11919 LSE
      10:16:55 12276.0 14 AT 12274.0 12276.0 Buy
      		537,244 11918 LSE
      10:16:55 12276.0 77 AT 12274.0 12276.0 Buy
      		537,230 11917 LSE
      10:16:55 12276.0 79 AT 12274.0 12276.0 Buy
      		537,153 11916 LSE
      10:16:55 12276.0 16 AT 12274.0 12276.0 Buy
      		537,074 11915 LSE
      10:16:55 12276.0 50 AT 12274.0 12276.0 Buy
      		537,058 11914 LSE
      10:16:55 12276.0 45 AT 12274.0 12276.0 Buy
      		537,008 11913 LSE
      10:16:55 12274.0 51 AT 12272.0 12274.0 Buy
      		536,963 11912 LSE
      10:16:55 12274.0 45 AT 12272.0 12274.0 Buy
      		536,912 11911 LSE
      10:16:55 12274.0 40 AT 12272.0 12274.0 Buy
      		536,867 11910 LSE
      10:16:53 12274.0 15 AT 12274.0 12278.0 Sell
      		536,827 11909 LSE
      10:16:47 12276.0 15 AT 12276.0 12278.0 Sell
      		536,812 11908 LSE
      10:16:38 12276.0 9 O 12276.0 12280.0 Sell
      		536,797 11907 LSE
      10:16:36 12278.0 79 AT 12276.0 12278.0 Buy
      		536,788 11906 LSE
      10:16:36 12280.0 31 AT 12276.0 12280.0 Buy
      		536,709 11905 LSE
      10:16:36 12280.0 4 AT 12276.0 12280.0 Buy
      		536,678 11904 LSE
      10:16:36 12278.0 18 AT 12274.0 12278.0 Buy
      		536,674 11903 LSE
      10:16:36 12278.0 15 AT 12274.0 12278.0 Buy
      		536,656 11902 LSE
      10:16:36 12278.0 53 AT 12274.0 12278.0 Buy
      		536,641 11901 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      AMEX
      CTF
      Delayed Upgrade Clock