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
      18,514.00
      1.00%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      79.745
      0.00%
      Bitcoin
      68,742.24
      1.22%
      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 27 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 701 - 651 (03:23-03:21)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      03:23:02 12308.0 54 AT 12306.0 12308.0 Buy
      		219,748 701 LSE
      03:23:01 12306.0 6 AT 12304.0 12306.0 Buy
      		219,694 700 LSE
      03:23:01 12306.0 41 AT 12304.0 12306.0 Buy
      		219,688 699 LSE
      03:23:01 12306.0 60 AT 12304.0 12306.0 Buy
      		219,647 698 LSE
      03:22:58 12304.0 45 AT 12302.0 12304.0 Buy
      		219,587 697 LSE
      03:22:58 12304.0 108 AT 12302.0 12304.0 Buy
      		219,542 696 LSE
      03:22:18 12304.0 10 AT 12304.0 12308.0 Sell
      		219,434 695 LSE
      03:22:18 12306.0 45 AT 12302.0 12306.0 Buy
      		219,424 694 LSE
      03:22:18 12304.0 14 AT 12302.0 12304.0 Buy
      		219,379 693 LSE
      03:22:16 12300.0 10 AT 12300.0 12304.0 Sell
      		219,365 692 LSE
      03:22:16 12300.0 10 AT 12300.0 12304.0 Sell
      		219,355 691 LSE
      03:22:16 12302.0 10 AT 12302.0 12304.0 Sell
      		219,345 690 LSE
      03:22:16 12300.0 7 AT 12300.0 12304.0 Sell
      		219,335 689 LSE
      03:22:16 12300.0 7 AT 12300.0 12304.0 Sell
      		219,328 688 LSE
      03:22:16 12300.0 3 AT 12300.0 12304.0 Sell
      		219,321 687 LSE
      03:22:16 12302.0 41 AT 12298.0 12302.0 Buy
      		219,318 686 LSE
      03:22:16 12298.0 17 AT 12296.0 12302.0 Sell
      		219,277 685 LSE
      03:22:16 12298.0 16 AT 12298.0 12302.0 Sell
      		219,260 684 LSE
      03:22:16 12298.0 9 AT 12298.0 12302.0 Sell
      		219,244 683 LSE
      03:22:16 12298.0 70 AT 12298.0 12302.0 Sell
      		219,235 682 LSE
      03:22:16 12298.0 12 AT 12298.0 12304.0 Sell
      		219,165 681 LSE
      03:22:16 12300.0 10 AT 12300.0 12304.0 Sell
      		219,153 680 LSE
      03:22:16 12300.0 60 AT 12300.0 12304.0 Sell
      		219,143 679 LSE
      03:22:16 12302.0 19 AT 12300.0 12302.0 Buy
      		219,083 678 LSE
      03:22:16 12302.0 56 AT 12298.0 12302.0 Buy
      		219,064 677 LSE
      03:22:16 12302.0 94 AT 12298.0 12302.0 Buy
      		219,008 676 LSE
      03:22:15 12298.0 21 AT 12294.0 12302.0
      		218,914 675 LSE
      03:22:15 12298.0 82 AT 12298.0 12302.0 Sell
      		218,893 674 LSE
      03:22:15 12298.0 9 AT 12298.0 12302.0 Sell
      		218,811 673 LSE
      03:22:15 12298.0 22 AT 12298.0 12302.0 Sell
      		218,802 672 LSE
      03:22:15 12298.0 60 AT 12298.0 12302.0 Sell
      		218,780 671 LSE
      03:22:15 12298.0 30 AT 12298.0 12302.0 Sell
      		218,720 670 LSE
      03:22:15 12298.0 48 AT 12298.0 12304.0 Sell
      		218,690 669 LSE
      03:22:15 12298.0 53 AT 12298.0 12304.0 Sell
      		218,642 668 LSE
      03:22:15 12298.0 40 AT 12298.0 12304.0 Sell
      		218,589 667 LSE
      03:22:15 12298.0 34 AT 12298.0 12304.0 Sell
      		218,549 666 LSE
      03:22:15 12300.0 9 AT 12300.0 12304.0 Sell
      		218,515 665 LSE
      03:22:15 12300.0 51 AT 12300.0 12306.0 Sell
      		218,506 664 LSE
      03:22:15 12300.0 9 AT 12300.0 12306.0 Sell
      		218,455 663 LSE
      03:22:15 12302.0 9 AT 12302.0 12306.0 Sell
      		218,446 662 LSE
      03:22:12 12302.922 25 O 12302.0 12306.0 Sell
      		218,437 661 LSE
      03:22:12 12304.0 9 AT 12304.0 12306.0 Sell
      		218,412 660 LSE
      03:21:34 12304.0 10 AT 12304.0 12308.0 Sell
      		218,403 659 LSE
      03:21:34 12304.0 21 AT 12304.0 12310.0 Sell
      		218,393 658 LSE
      03:21:34 12304.0 11 AT 12304.0 12310.0 Sell
      		218,372 657 LSE
      03:21:34 12304.0 7 AT 12304.0 12310.0 Sell
      		218,361 656 LSE
      03:21:34 12306.0 7 AT 12306.0 12310.0 Sell
      		218,354 655 LSE
      03:21:34 12306.0 145 AT 12304.0 12306.0 Buy
      		218,347 654 LSE
      03:21:34 12306.0 38 AT 12304.0 12306.0 Buy
      		218,202 653 LSE
      03:21:09 12302.0 15 AT 12302.0 12306.0 Sell
      		218,164 652 LSE
      03:21:09 12302.0 8 AT 12302.0 12306.0 Sell
      		218,149 651 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock