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 charts Register for streaming realtime charts, analysis tools, and prices.
      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 101 - 51 (03:01-03:00)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      03:01:24 12326.0 2 O 12326.0 12338.0 Sell
      		197,062 101 LSE
      03:01:24 12326.0 1 O 12326.0 12338.0 Sell
      		197,060 100 LSE
      03:01:23 12326.0 3 O 12326.0 12338.0 Sell
      		197,059 99 LSE
      03:01:23 12330.0 130 AT 12324.0 12330.0 Buy
      		197,056 98 LSE
      03:01:20 12326.0 1 O 12324.0 12332.0 Sell
      		196,926 97 LSE
      03:01:18 12326.0 2 O 12324.0 12332.0 Sell
      		196,925 96 LSE
      03:01:17 12326.0 1 O 12324.0 12334.0 Sell
      		196,923 95 LSE
      03:01:16 12332.0 4 O 12324.0 12334.0 Buy
      		196,922 94 LSE
      03:01:16 12328.0 39 AT 12328.0 12338.0 Sell
      		196,918 93 LSE
      03:01:16 12328.0 14 AT 12328.0 12338.0 Sell
      		196,879 92 LSE
      03:01:16 12328.0 50 AT 12328.0 12338.0 Sell
      		196,865 91 LSE
      03:01:16 12328.0 57 AT 12328.0 12338.0 Sell
      		196,815 90 LSE
      03:01:16 12330.0 55 AT 12330.0 12342.0 Sell
      		196,758 89 LSE
      03:01:10 12330.0 100 AT 12330.0 12342.0 Sell
      		196,703 88 LSE
      03:01:10 12332.0 1 O 12330.0 12346.0 Sell
      		196,603 87 LSE
      03:01:10 12327.519 40 O 12330.0 12346.0 Sell
      		196,602 86 LSE
      03:01:08 12328.0 3 AT 12328.0 12340.0 Sell
      		196,562 85 LSE
      03:01:08 12328.0 1 AT 12328.0 12340.0 Sell
      		196,559 84 LSE
      03:01:08 12328.0 37 AT 12328.0 12340.0 Sell
      		196,558 83 LSE
      03:01:08 12330.0 3 AT 12330.0 12340.0 Sell
      		196,521 82 LSE
      03:01:08 12336.0 178 AT 12328.0 12336.0 Buy
      		196,518 81 LSE
      03:01:08 12336.0 99 AT 12328.0 12336.0 Buy
      		196,340 80 LSE
      03:01:08 12336.0 45 AT 12328.0 12336.0 Buy
      		196,241 79 LSE
      03:01:08 12336.0 45 AT 12328.0 12336.0 Buy
      		196,196 78 LSE
      03:01:08 12334.0 86 AT 12328.0 12334.0 Buy
      		196,151 77 LSE
      03:01:08 12334.0 27 AT 12328.0 12334.0 Buy
      		196,065 76 LSE
      03:01:08 12332.0 65 AT 12328.0 12332.0 Buy
      		196,038 75 LSE
      03:01:02 12328.0 29 AT 12328.0 12338.0 Sell
      		195,973 74 LSE
      03:01:02 12328.0 176 AT 12328.0 12338.0 Sell
      		195,944 73 LSE
      03:01:02 12334.0 47 AT 12328.0 12334.0 Buy
      		195,768 72 LSE
      03:01:02 12334.0 45 AT 12328.0 12334.0 Buy
      		195,721 71 LSE
      03:01:02 12334.0 92 AT 12328.0 12334.0 Buy
      		195,676 70 LSE
      03:01:02 12332.0 10 AT 12328.0 12332.0 Buy
      		195,584 69 LSE
      03:01:02 12324.0 9 AT 12324.0 12334.0 Sell
      		195,574 68 LSE
      03:01:02 12324.0 91 AT 12324.0 12334.0 Sell
      		195,565 67 LSE
      03:01:02 12324.0 10 AT 12324.0 12334.0 Sell
      		195,474 66 LSE
      03:01:02 12332.0 45 AT 12324.0 12332.0 Buy
      		195,464 65 LSE
      03:01:02 12328.0 45 AT 12324.0 12328.0 Buy
      		195,419 64 LSE
      03:01:02 12324.0 31 AT 12324.0 12334.0 Sell
      		195,374 63 LSE
      03:01:02 12326.0 6 AT 12326.0 12334.0 Sell
      		195,343 62 LSE
      03:01:02 12326.0 1 AT 12326.0 12334.0 Sell
      		195,337 61 LSE
      03:01:02 12326.0 9 AT 12326.0 12334.0 Sell
      		195,336 60 LSE
      03:01:02 12326.0 25 AT 12326.0 12334.0 Sell
      		195,327 59 LSE
      03:01:02 12326.0 9 AT 12326.0 12334.0 Sell
      		195,302 58 LSE
      03:01:02 12326.0 6 AT 12326.0 12334.0 Sell
      		195,293 57 LSE
      03:01:02 12326.0 149 AT 12326.0 12334.0 Sell
      		195,287 56 LSE
      03:01:02 12326.0 24 AT 12326.0 12334.0 Sell
      		195,138 55 LSE
      03:01:02 12328.0 6 AT 12328.0 12334.0 Sell
      		195,114 54 LSE
      03:00:59 12336.0 29 AT 12332.0 12336.0 Buy
      		195,108 53 LSE
      03:00:59 12334.0 16 AT 12332.0 12334.0 Buy
      		195,079 52 LSE
      03:00:59 12334.0 10 AT 12332.0 12334.0 Buy
      		195,063 51 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock