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
      68,167.26
      0.37%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      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 501 - 451 (03:18-03:16)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      03:18:31 12098.0 48 AT 12098.0 12100.0 Sell
      		35,504 501 LSE
      03:18:31 12098.0 41 AT 12094.0 12098.0 Buy
      		35,456 500 LSE
      03:18:31 12098.0 8 AT 12094.0 12098.0 Buy
      		35,415 499 LSE
      03:18:31 12096.0 8 AT 12094.0 12096.0 Buy
      		35,407 498 LSE
      03:18:31 12096.0 8 AT 12094.0 12096.0 Buy
      		35,399 497 LSE
      03:18:31 12096.0 8 AT 12094.0 12096.0 Buy
      		35,391 496 LSE
      03:18:29 12098.0 2 AT 12092.0 12098.0 Buy
      		35,383 495 LSE
      03:18:29 12098.0 8 AT 12092.0 12098.0 Buy
      		35,381 494 LSE
      03:18:29 12096.0 8 AT 12092.0 12096.0 Buy
      		35,373 493 LSE
      03:18:28 12096.0 29 AT 12094.0 12096.0 Buy
      		35,365 492 LSE
      03:18:28 12096.0 8 AT 12094.0 12096.0 Buy
      		35,336 491 LSE
      03:18:28 12094.0 21 AT 12092.0 12094.0 Buy
      		35,328 490 LSE
      03:18:28 12094.0 22 AT 12092.0 12094.0 Buy
      		35,307 489 LSE
      03:18:28 12094.0 49 AT 12094.0 12096.0 Sell
      		35,285 488 LSE
      03:18:28 12094.0 38 AT 12094.0 12096.0 Sell
      		35,236 487 LSE
      03:18:28 12094.0 60 AT 12094.0 12096.0 Sell
      		35,198 486 LSE
      03:18:28 12094.0 8 AT 12092.0 12094.0 Buy
      		35,138 485 LSE
      03:18:27 12092.0 16 AT 12090.0 12092.0 Buy
      		35,130 484 LSE
      03:18:24 12092.0 23 AT 12092.0 12094.0 Sell
      		35,114 483 LSE
      03:18:24 12092.0 7 AT 12090.0 12092.0 Buy
      		35,091 482 LSE
      03:18:19 12090.0 25 AT 12090.0 12092.0 Sell
      		35,084 481 LSE
      03:18:19 12090.0 99 AT 12090.0 12092.0 Sell
      		35,059 480 LSE
      03:18:19 12090.0 80 AT 12090.0 12092.0 Sell
      		34,960 479 LSE
      03:18:19 12090.0 39 AT 12090.0 12092.0 Sell
      		34,880 478 LSE
      03:18:19 12092.0 2 AT 12092.0 12096.0 Sell
      		34,841 477 LSE
      03:18:19 12092.0 25 AT 12092.0 12096.0 Sell
      		34,839 476 LSE
      03:18:18 12094.0 37 AT 12090.0 12094.0 Buy
      		34,814 475 LSE
      03:18:18 12094.0 48 AT 12094.0 12096.0 Sell
      		34,777 474 LSE
      03:18:17 12096.0 7 AT 12094.0 12096.0 Buy
      		34,729 473 LSE
      03:18:17 12096.0 7 AT 12094.0 12096.0 Buy
      		34,722 472 LSE
      03:18:12 12094.0 7 AT 12090.0 12094.0 Buy
      		34,715 471 LSE
      03:18:12 12092.0 87 AT 12092.0 12094.0 Sell
      		34,708 470 LSE
      03:18:05 12094.0 7 AT 12092.0 12094.0 Buy
      		34,621 469 LSE
      03:18:04 12096.0 6 AT 12094.0 12096.0 Buy
      		34,614 468 LSE
      03:17:58 12098.0 50 AT 12098.0 12100.0 Sell
      		34,608 467 LSE
      03:17:58 12098.0 1 AT 12098.0 12100.0 Sell
      		34,558 466 LSE
      03:17:47 12096.0 106 AT 12094.0 12096.0 Buy
      		34,557 465 LSE
      03:17:47 12096.0 4 AT 12094.0 12096.0 Buy
      		34,451 464 LSE
      03:17:44 12094.0 25 AT 12088.0 12094.0 Buy
      		34,447 463 LSE
      03:17:44 12094.0 50 AT 12088.0 12094.0 Buy
      		34,422 462 LSE
      03:17:44 12094.0 6 AT 12088.0 12094.0 Buy
      		34,372 461 LSE
      03:17:44 12092.0 43 AT 12092.0 12094.0 Sell
      		34,366 460 LSE
      03:17:39 12096.0 7 AT 12092.0 12096.0 Buy
      		34,323 459 LSE
      03:17:29 12096.0 4 O 12092.0 12096.0 Buy
      		34,316 458 LSE
      03:17:22 12094.0 7 AT 12092.0 12094.0 Buy
      		34,312 457 LSE
      03:17:18 12092.0 7 AT 12090.0 12092.0 Buy
      		34,305 456 LSE
      03:17:10 12092.0 7 AT 12090.0 12092.0 Buy
      		34,298 455 LSE
      03:17:08 12092.0 4 AT 12092.0 12094.0 Sell
      		34,291 454 LSE
      03:17:02 12090.0 6 AT 12088.0 12090.0 Buy
      		34,287 453 LSE
      03:16:59 12092.0 51 AT 12090.0 12092.0 Buy
      		34,281 452 LSE
      03:16:59 12092.0 8 AT 12090.0 12092.0 Buy
      		34,230 451 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      NASDAQ
      GSIT
      GSI Technology
      NYSE
      MMI
      Marcus and Millichap
      Delayed Upgrade Clock