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
      18,528.00
      1.08%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      80.125
      -1.73%
      Bitcoin
      67,897.11
      3.20%
      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 13751 - 13701 (10:49-10:48)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      10:49:23 12192.0 99 AT 12190.0 12192.0 Buy
      		599,553 13751 LSE
      10:49:23 12192.0 81 AT 12190.0 12192.0 Buy
      		599,454 13750 LSE
      10:49:23 12192.0 15 AT 12190.0 12192.0 Buy
      		599,373 13749 LSE
      10:49:23 12192.0 57 AT 12190.0 12192.0 Buy
      		599,358 13748 LSE
      10:49:21 12190.0 25 AT 12188.0 12190.0 Buy
      		599,301 13747 LSE
      10:49:21 12190.0 17 AT 12190.0 12192.0 Sell
      		599,276 13746 LSE
      10:49:17 12192.0 12 AT 12192.0 12194.0 Sell
      		599,259 13745 LSE
      10:49:17 12192.0 4 AT 12192.0 12194.0 Sell
      		599,247 13744 LSE
      10:49:16 12192.0 16 AT 12192.0 12194.0 Sell
      		599,243 13743 LSE
      10:49:16 12192.0 16 AT 12192.0 12194.0 Sell
      		599,227 13742 LSE
      10:49:16 12192.0 15 AT 12190.0 12192.0 Buy
      		599,211 13741 LSE
      10:49:16 12192.0 34 AT 12190.0 12192.0 Buy
      		599,196 13740 LSE
      10:49:16 12192.0 105 AT 12190.0 12192.0 Buy
      		599,162 13739 LSE
      10:49:16 12192.0 81 AT 12190.0 12192.0 Buy
      		599,057 13738 LSE
      10:49:16 12192.0 16 AT 12190.0 12192.0 Buy
      		598,976 13737 LSE
      10:49:16 12192.0 57 AT 12190.0 12192.0 Buy
      		598,960 13736 LSE
      10:49:14 12190.0 16 AT 12190.0 12192.0 Sell
      		598,903 13735 LSE
      10:49:14 12190.0 13 AT 12190.0 12192.0 Sell
      		598,887 13734 LSE
      10:49:13 12192.0 1 AT 12192.0 12194.0 Sell
      		598,874 13733 LSE
      10:49:13 12192.0 19 AT 12192.0 12194.0 Sell
      		598,873 13732 LSE
      10:48:59 12192.0 26 AT 12190.0 12192.0 Buy
      		598,854 13731 LSE
      10:48:53 12192.0 7 AT 12190.0 12194.0
      		598,828 13730 LSE
      10:48:53 12192.0 118 AT 12190.0 12194.0
      		598,821 13729 LSE
      10:48:53 12192.0 93 AT 12190.0 12192.0 Buy
      		598,703 13728 LSE
      10:48:53 12192.0 111 AT 12190.0 12192.0 Buy
      		598,610 13727 LSE
      10:48:53 12192.0 30 AT 12190.0 12192.0 Buy
      		598,499 13726 LSE
      10:48:53 12192.0 36 AT 12190.0 12192.0 Buy
      		598,469 13725 LSE
      10:48:53 12192.0 63 AT 12190.0 12192.0 Buy
      		598,433 13724 LSE
      10:48:53 12192.0 26 AT 12190.0 12192.0 Buy
      		598,370 13723 LSE
      10:48:53 12192.0 93 AT 12190.0 12192.0 Buy
      		598,344 13722 LSE
      10:48:51 12190.0 48 AT 12190.0 12192.0 Sell
      		598,251 13721 LSE
      10:48:51 12190.0 17 AT 12190.0 12192.0 Sell
      		598,203 13720 LSE
      10:48:49 12190.0 5 AT 12190.0 12192.0 Sell
      		598,186 13719 LSE
      10:48:49 12190.0 57 AT 12190.0 12192.0 Sell
      		598,181 13718 LSE
      10:48:44 12190.0 100 AT 12190.0 12192.0 Sell
      		598,124 13717 LSE
      10:48:44 12190.0 76 AT 12190.0 12192.0 Sell
      		598,024 13716 LSE
      10:48:44 12190.0 29 AT 12188.0 12190.0 Buy
      		597,948 13715 LSE
      10:48:44 12190.0 36 AT 12188.0 12190.0 Buy
      		597,919 13714 LSE
      10:48:37 12190.0 11 AT 12190.0 12192.0 Sell
      		597,883 13713 LSE
      10:48:35 12190.0 4 AT 12190.0 12192.0 Sell
      		597,872 13712 LSE
      10:48:35 12190.0 11 AT 12190.0 12192.0 Sell
      		597,868 13711 LSE
      10:48:35 12190.0 15 AT 12190.0 12192.0 Sell
      		597,857 13710 LSE
      10:48:35 12190.0 15 AT 12190.0 12192.0 Sell
      		597,842 13709 LSE
      10:48:34 12188.0 10 AT 12188.0 12190.0 Sell
      		597,827 13708 LSE
      10:48:34 12188.0 40 AT 12188.0 12190.0 Sell
      		597,817 13707 LSE
      10:48:34 12190.0 16 AT 12190.0 12192.0 Sell
      		597,777 13706 LSE
      10:48:34 12190.0 59 AT 12190.0 12192.0 Sell
      		597,761 13705 LSE
      10:48:33 12192.0 16 AT 12192.0 12194.0 Sell
      		597,702 13704 LSE
      10:48:29 12194.0 16 AT 12194.0 12196.0 Sell
      		597,686 13703 LSE
      10:48:28 12194.0 16 AT 12194.0 12196.0 Sell
      		597,670 13702 LSE
      10:48:28 12194.0 16 AT 12194.0 12196.0 Sell
      		597,654 13701 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      NASDAQ
      FVCB
      FVCBankcorp
      Delayed Upgrade Clock