ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,455.42
      1.04%
      US Tech 100
      18,539.60
      1.14%
      Dow Jones
      40,579.25
      1.61%
      Brent Oil
      80.04
      -1.83%
      Bitcoin
      67,412.55
      2.47%
      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 12851 - 12801 (10:35-10:34)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      10:35:24 12224.0 13 AT 12222.0 12224.0 Buy
      		567,578 12851 LSE
      10:35:24 12224.0 32 AT 12222.0 12224.0 Buy
      		567,565 12850 LSE
      10:35:24 12222.0 12 AT 12222.0 12224.0 Sell
      		567,533 12849 LSE
      10:35:24 12224.0 13 AT 12222.0 12224.0 Buy
      		567,521 12848 LSE
      10:35:24 12224.0 1 AT 12222.0 12224.0 Buy
      		567,508 12847 LSE
      10:35:24 12224.0 31 AT 12220.0 12224.0 Buy
      		567,507 12846 LSE
      10:35:23 12222.0 12 AT 12222.0 12226.0 Sell
      		567,476 12845 LSE
      10:35:23 12222.0 11 AT 12222.0 12226.0 Sell
      		567,464 12844 LSE
      10:35:20 12226.0 76 AT 12224.0 12226.0 Buy
      		567,453 12843 LSE
      10:35:20 12226.0 83 AT 12224.0 12226.0 Buy
      		567,377 12842 LSE
      10:35:20 12226.0 39 AT 12224.0 12226.0 Buy
      		567,294 12841 LSE
      10:35:20 12226.0 40 AT 12224.0 12226.0 Buy
      		567,255 12840 LSE
      10:35:20 12226.0 16 AT 12224.0 12226.0 Buy
      		567,215 12839 LSE
      10:35:20 12224.0 33 AT 12222.0 12224.0 Buy
      		567,199 12838 LSE
      10:35:20 12224.0 31 AT 12222.0 12224.0 Buy
      		567,166 12837 LSE
      10:35:16 12222.0 29 AT 12220.0 12222.0 Buy
      		567,135 12836 LSE
      10:35:15 12222.0 42 AT 12220.0 12222.0 Buy
      		567,106 12835 LSE
      10:35:12 12224.0 7 AT 12220.0 12224.0 Buy
      		567,064 12834 LSE
      10:35:12 12222.0 45 AT 12220.0 12222.0 Buy
      		567,057 12833 LSE
      10:35:12 12222.0 24 AT 12222.0 12224.0 Sell
      		567,012 12832 LSE
      10:35:12 12224.0 6 AT 12222.0 12224.0 Buy
      		566,988 12831 LSE
      10:35:12 12224.0 33 AT 12222.0 12224.0 Buy
      		566,982 12830 LSE
      10:35:12 12224.0 40 AT 12222.0 12224.0 Buy
      		566,949 12829 LSE
      10:35:12 12224.0 45 AT 12222.0 12224.0 Buy
      		566,909 12828 LSE
      10:35:12 12224.0 47 AT 12222.0 12224.0 Buy
      		566,864 12827 LSE
      10:35:12 12222.0 98 AT 12222.0 12224.0 Sell
      		566,817 12826 LSE
      10:35:12 12222.0 50 AT 12222.0 12224.0 Sell
      		566,719 12825 LSE
      10:35:12 12222.0 77 AT 12220.0 12222.0 Buy
      		566,669 12824 LSE
      10:35:12 12222.0 62 AT 12220.0 12222.0 Buy
      		566,592 12823 LSE
      10:35:12 12222.0 33 AT 12220.0 12222.0 Buy
      		566,530 12822 LSE
      10:35:12 12222.0 21 AT 12218.0 12222.0 Buy
      		566,497 12821 LSE
      10:35:12 12222.0 12 AT 12218.0 12222.0 Buy
      		566,476 12820 LSE
      10:35:12 12222.0 33 AT 12218.0 12222.0 Buy
      		566,464 12819 LSE
      10:35:07 12220.0 19 AT 12220.0 12224.0 Sell
      		566,431 12818 LSE
      10:35:07 12220.0 16 AT 12220.0 12224.0 Sell
      		566,412 12817 LSE
      10:35:07 12220.0 45 AT 12220.0 12224.0 Sell
      		566,396 12816 LSE
      10:35:07 12220.0 32 AT 12220.0 12224.0 Sell
      		566,351 12815 LSE
      10:35:07 12222.0 1 AT 12222.0 12224.0 Sell
      		566,319 12814 LSE
      10:35:06 12224.0 2 AT 12224.0 12226.0 Sell
      		566,318 12813 LSE
      10:35:06 12224.0 100 AT 12224.0 12226.0 Sell
      		566,316 12812 LSE
      10:34:59 12226.0 4 AT 12224.0 12226.0 Buy
      		566,216 12811 LSE
      10:34:59 12226.0 12 AT 12224.0 12226.0 Buy
      		566,212 12810 LSE
      10:34:59 12226.0 15 AT 12224.0 12226.0 Buy
      		566,200 12809 LSE
      10:34:59 12226.0 15 AT 12222.0 12226.0 Buy
      		566,185 12808 LSE
      10:34:59 12226.0 15 AT 12222.0 12226.0 Buy
      		566,170 12807 LSE
      10:34:59 12224.0 15 AT 12222.0 12224.0 Buy
      		566,155 12806 LSE
      10:34:59 12224.0 25 AT 12220.0 12224.0 Buy
      		566,140 12805 LSE
      10:34:59 12224.0 20 AT 12220.0 12224.0 Buy
      		566,115 12804 LSE
      10:34:59 12222.0 53 AT 12222.0 12224.0 Sell
      		566,095 12803 LSE
      10:34:59 12222.0 47 AT 12222.0 12226.0 Sell
      		566,042 12802 LSE
      10:34:52 12226.0 15 AT 12226.0 12228.0 Sell
      		565,995 12801 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock