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
      68,181.53
      0.40%
      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 601 - 551 (03:23-03:21)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      03:23:09 12114.0 13 AT 12112.0 12114.0 Buy
      		37,936 601 LSE
      03:23:07 12116.0 13 AT 12112.0 12116.0 Buy
      		37,923 600 LSE
      03:23:06 12116.0 12 AT 12112.0 12116.0 Buy
      		37,910 599 LSE
      03:23:06 12116.0 12 AT 12114.0 12116.0 Buy
      		37,898 598 LSE
      03:23:06 12116.0 12 AT 12114.0 12116.0 Buy
      		37,886 597 LSE
      03:23:04 12116.0 12 AT 12114.0 12116.0 Buy
      		37,874 596 LSE
      03:23:04 12116.0 13 AT 12114.0 12116.0 Buy
      		37,862 595 LSE
      03:22:58 12116.0 8 AT 12112.0 12116.0 Buy
      		37,849 594 LSE
      03:22:58 12116.0 12 AT 12112.0 12116.0 Buy
      		37,841 593 LSE
      03:22:55 12114.0 11 AT 12112.0 12114.0 Buy
      		37,829 592 LSE
      03:22:55 12114.0 50 AT 12114.0 12116.0 Sell
      		37,818 591 LSE
      03:22:55 12114.0 55 AT 12114.0 12116.0 Sell
      		37,768 590 LSE
      03:22:50 12116.0 12 AT 12114.0 12116.0 Buy
      		37,713 589 LSE
      03:22:43 12116.0 39 O 12114.0 12118.0
      		37,701 588 LSE
      03:22:43 12116.0 39 O 12114.0 12118.0
      		37,662 587 LSE
      03:22:31 12116.0 13 AT 12114.0 12116.0 Buy
      		37,623 586 LSE
      03:22:28 12116.0 13 AT 12112.0 12116.0 Buy
      		37,610 585 LSE
      03:22:28 12116.0 72 AT 12112.0 12116.0 Buy
      		37,597 584 LSE
      03:22:26 12114.0 14 AT 12110.0 12114.0 Buy
      		37,525 583 LSE
      03:22:23 12112.0 114 AT 12112.0 12116.0 Sell
      		37,511 582 LSE
      03:22:23 12112.0 100 AT 12112.0 12116.0 Sell
      		37,397 581 LSE
      03:22:23 12112.0 40 AT 12112.0 12116.0 Sell
      		37,297 580 LSE
      03:22:23 12114.0 14 AT 12112.0 12114.0 Buy
      		37,257 579 LSE
      03:21:49 12108.0 12 AT 12106.0 12108.0 Buy
      		37,243 578 LSE
      03:21:49 12108.0 12 AT 12108.0 12110.0 Sell
      		37,231 577 LSE
      03:21:46 12108.0 86 AT 12108.0 12112.0 Sell
      		37,219 576 LSE
      03:21:46 12110.0 13 AT 12108.0 12110.0 Buy
      		37,133 575 LSE
      03:21:36 12110.0 8 AT 12108.0 12110.0 Buy
      		37,120 574 LSE
      03:21:36 12110.0 12 AT 12110.0 12112.0 Sell
      		37,112 573 LSE
      03:21:36 12110.0 31 AT 12110.0 12112.0 Sell
      		37,100 572 LSE
      03:21:36 12110.0 8 AT 12110.0 12112.0 Sell
      		37,069 571 LSE
      03:21:25 12110.0 73 AT 12110.0 12114.0 Sell
      		37,061 570 LSE
      03:21:25 12112.0 11 AT 12110.0 12112.0 Buy
      		36,988 569 LSE
      03:21:25 12112.0 8 AT 12110.0 12112.0 Buy
      		36,977 568 LSE
      03:21:25 12110.0 60 AT 12108.0 12110.0 Buy
      		36,969 567 LSE
      03:21:25 12110.0 12 AT 12108.0 12110.0 Buy
      		36,909 566 LSE
      03:21:23 12108.0 11 AT 12106.0 12108.0 Buy
      		36,897 565 LSE
      03:21:22 12106.0 12 AT 12102.0 12106.0 Buy
      		36,886 564 LSE
      03:21:10 12104.0 10 AT 12102.0 12104.0 Buy
      		36,874 563 LSE
      03:21:10 12104.0 10 AT 12102.0 12104.0 Buy
      		36,864 562 LSE
      03:21:10 12104.0 12 AT 12100.0 12104.0 Buy
      		36,854 561 LSE
      03:21:10 12104.0 12 AT 12102.0 12104.0 Buy
      		36,842 560 LSE
      03:21:08 12102.0 12 AT 12100.0 12102.0 Buy
      		36,830 559 LSE
      03:21:07 12102.0 12 AT 12100.0 12102.0 Buy
      		36,818 558 LSE
      03:21:07 12102.0 35 AT 12098.0 12102.0 Buy
      		36,806 557 LSE
      03:21:07 12102.0 12 AT 12098.0 12102.0 Buy
      		36,771 556 LSE
      03:21:07 12100.0 12 AT 12098.0 12100.0 Buy
      		36,759 555 LSE
      03:21:07 12100.0 1 AT 12098.0 12100.0 Buy
      		36,747 554 LSE
      03:21:07 12100.0 12 AT 12098.0 12100.0 Buy
      		36,746 553 LSE
      03:21:07 12100.0 29 AT 12098.0 12100.0 Buy
      		36,734 552 LSE
      03:21:07 12100.0 12 AT 12098.0 12100.0 Buy
      		36,705 551 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      COIN
      GAJETH
      PolyGaj Token
      NYSE
      CVRR
      Delayed Upgrade Clock