ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,459.10
      1.11%
      US Tech 100
      18,515.20
      1.01%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      80.125
      -1.73%
      Bitcoin
      67,787.02
      3.04%
      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 13551 - 13501 (10:44-10:42)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      10:44:19 12200.0 91 AT 12198.0 12200.0 Buy
      		592,530 13551 LSE
      10:44:13 12200.0 200 AT 12198.0 12202.0
      		592,439 13550 LSE
      10:44:13 12200.0 80 AT 12198.0 12200.0 Buy
      		592,239 13549 LSE
      10:44:13 12200.0 64 AT 12198.0 12200.0 Buy
      		592,159 13548 LSE
      10:44:13 12198.0 41 AT 12196.0 12198.0 Buy
      		592,095 13547 LSE
      10:44:06 12196.0 17 AT 12196.0 12198.0 Sell
      		592,054 13546 LSE
      10:44:06 12196.0 8 AT 12196.0 12198.0 Sell
      		592,037 13545 LSE
      10:44:06 12198.0 60 AT 12198.0 12200.0 Sell
      		592,029 13544 LSE
      10:44:06 12198.0 14 AT 12196.0 12200.0
      		591,969 13543 LSE
      10:44:06 12198.0 77 AT 12196.0 12198.0 Buy
      		591,955 13542 LSE
      10:44:06 12198.0 80 AT 12196.0 12198.0 Buy
      		591,878 13541 LSE
      10:44:06 12198.0 114 AT 12196.0 12198.0 Buy
      		591,798 13540 LSE
      10:44:06 12198.0 54 AT 12196.0 12198.0 Buy
      		591,684 13539 LSE
      10:44:04 12196.0 2 AT 12196.0 12198.0 Sell
      		591,630 13538 LSE
      10:44:04 12196.0 9 AT 12196.0 12198.0 Sell
      		591,628 13537 LSE
      10:44:04 12196.0 15 AT 12194.0 12196.0 Buy
      		591,619 13536 LSE
      10:44:04 12196.0 55 AT 12194.0 12196.0 Buy
      		591,604 13535 LSE
      10:44:04 12196.0 19 AT 12194.0 12196.0 Buy
      		591,549 13534 LSE
      10:44:04 12196.0 6 AT 12194.0 12196.0 Buy
      		591,530 13533 LSE
      10:44:04 12196.0 31 AT 12194.0 12196.0 Buy
      		591,524 13532 LSE
      10:44:04 12196.0 36 AT 12194.0 12196.0 Buy
      		591,493 13531 LSE
      10:44:04 12196.0 5 AT 12194.0 12196.0 Buy
      		591,457 13530 LSE
      10:44:04 12196.0 36 AT 12194.0 12196.0 Buy
      		591,452 13529 LSE
      10:43:48 12196.0 39 AT 12196.0 12198.0 Sell
      		591,416 13528 LSE
      10:43:44 12198.0 11 AT 12198.0 12200.0 Sell
      		591,377 13527 LSE
      10:43:44 12198.0 10 AT 12198.0 12200.0 Sell
      		591,366 13526 LSE
      10:43:17 12198.0 17 AT 12198.0 12202.0 Sell
      		591,356 13525 LSE
      10:43:17 12200.0 17 AT 12200.0 12202.0 Sell
      		591,339 13524 LSE
      10:43:17 12202.0 30 AT 12200.0 12202.0 Buy
      		591,322 13523 LSE
      10:43:17 12202.0 25 AT 12200.0 12202.0 Buy
      		591,292 13522 LSE
      10:43:17 12202.0 39 AT 12200.0 12202.0 Buy
      		591,267 13521 LSE
      10:43:17 12202.0 16 AT 12200.0 12202.0 Buy
      		591,228 13520 LSE
      10:43:17 12202.0 16 AT 12200.0 12202.0 Buy
      		591,212 13519 LSE
      10:43:17 12202.0 23 AT 12200.0 12202.0 Buy
      		591,196 13518 LSE
      10:43:17 12202.0 55 AT 12200.0 12202.0 Buy
      		591,173 13517 LSE
      10:43:17 12202.0 38 AT 12200.0 12202.0 Buy
      		591,118 13516 LSE
      10:43:17 12202.0 8 AT 12200.0 12202.0 Buy
      		591,080 13515 LSE
      10:43:17 12202.0 32 AT 12200.0 12202.0 Buy
      		591,072 13514 LSE
      10:43:17 12202.0 3 AT 12200.0 12202.0 Buy
      		591,040 13513 LSE
      10:43:17 12202.0 35 AT 12200.0 12202.0 Buy
      		591,037 13512 LSE
      10:43:17 12202.0 19 AT 12198.0 12202.0 Buy
      		591,002 13511 LSE
      10:43:17 12200.0 100 AT 12200.0 12202.0 Sell
      		590,983 13510 LSE
      10:43:17 12200.0 27 AT 12200.0 12204.0 Sell
      		590,883 13509 LSE
      10:43:14 12202.0 100 AT 12202.0 12204.0 Sell
      		590,856 13508 LSE
      10:43:10 12202.0 100 AT 12202.0 12204.0 Sell
      		590,756 13507 LSE
      10:43:07 12202.0 107 AT 12200.0 12202.0 Buy
      		590,656 13506 LSE
      10:43:06 12202.0 38 AT 12200.0 12202.0 Buy
      		590,549 13505 LSE
      10:43:06 12202.0 57 AT 12200.0 12202.0 Buy
      		590,511 13504 LSE
      10:43:06 12202.0 11 AT 12200.0 12202.0 Buy
      		590,454 13503 LSE
      10:42:58 12200.0 43 O 12200.0 12202.0 Sell
      		590,443 13502 LSE
      10:42:53 12202.0 96 AT 12200.0 12202.0 Buy
      		590,400 13501 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      COIN
      GRNTGBP
      AQSE
      SDIG.GB
      iShares USD Short Durati...
      BIT
      WING
      Exchange Traded
      Delayed Upgrade Clock