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
      68,122.57
      0.31%
      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 701 - 651 (03:26-03:24)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      03:26:29 12114.0 21 AT 12114.0 12116.0 Sell
      		41,757 701 LSE
      03:26:29 12116.0 9 AT 12116.0 12118.0 Sell
      		41,736 700 LSE
      03:26:29 12116.0 17 AT 12116.0 12118.0 Sell
      		41,727 699 LSE
      03:26:22 12118.0 13 AT 12118.0 12120.0 Sell
      		41,710 698 LSE
      03:26:18 12120.0 39 AT 12118.0 12120.0 Buy
      		41,697 697 LSE
      03:26:12 12120.0 12 AT 12120.0 12122.0 Sell
      		41,658 696 LSE
      03:26:00 12122.0 33 AT 12122.0 12124.0 Sell
      		41,646 695 LSE
      03:25:55 12126.0 39 AT 12122.0 12126.0 Buy
      		41,613 694 LSE
      03:25:55 12126.0 13 AT 12122.0 12126.0 Buy
      		41,574 693 LSE
      03:25:52 12126.0 100 AT 12126.0 12128.0 Sell
      		41,561 692 LSE
      03:25:52 12124.0 6 AT 12124.0 12128.0 Sell
      		41,461 691 LSE
      03:25:52 12126.0 14 AT 12124.0 12126.0 Buy
      		41,455 690 LSE
      03:25:52 12126.0 13 AT 12122.0 12126.0 Buy
      		41,441 689 LSE
      03:25:52 12126.0 8 AT 12122.0 12126.0 Buy
      		41,428 688 LSE
      03:25:52 12124.0 14 AT 12122.0 12124.0 Buy
      		41,420 687 LSE
      03:25:40 12122.0 31 AT 12122.0 12126.0 Sell
      		41,406 686 LSE
      03:25:40 12122.0 52 AT 12122.0 12126.0 Sell
      		41,375 685 LSE
      03:25:40 12122.0 26 AT 12122.0 12126.0 Sell
      		41,323 684 LSE
      03:25:40 12122.0 39 AT 12122.0 12126.0 Sell
      		41,297 683 LSE
      03:25:40 12124.0 13 AT 12122.0 12124.0 Buy
      		41,258 682 LSE
      03:25:40 12124.0 6 AT 12122.0 12124.0 Buy
      		41,245 681 LSE
      03:25:40 12122.0 12 AT 12118.0 12122.0 Buy
      		41,239 680 LSE
      03:25:40 12122.0 12 AT 12118.0 12122.0 Buy
      		41,227 679 LSE
      03:25:40 12122.0 27 AT 12118.0 12122.0 Buy
      		41,215 678 LSE
      03:25:40 12122.0 4 AT 12118.0 12122.0 Buy
      		41,188 677 LSE
      03:25:38 12120.0 12 AT 12118.0 12120.0 Buy
      		41,184 676 LSE
      03:25:36 12120.0 11 AT 12116.0 12120.0 Buy
      		41,172 675 LSE
      03:25:33 12120.0 23 AT 12116.0 12120.0 Buy
      		41,161 674 LSE
      03:25:33 12120.0 39 AT 12116.0 12120.0 Buy
      		41,138 673 LSE
      03:25:33 12120.0 10 AT 12116.0 12120.0 Buy
      		41,099 672 LSE
      03:25:33 12118.0 11 AT 12116.0 12118.0 Buy
      		41,089 671 LSE
      03:25:33 12118.0 19 AT 12118.0 12120.0 Sell
      		41,078 670 LSE
      03:25:33 12118.0 131 AT 12118.0 12120.0 Sell
      		41,059 669 LSE
      03:25:33 12118.0 154 AT 12118.0 12120.0 Sell
      		40,928 668 LSE
      03:25:28 12120.0 71 AT 12118.0 12120.0 Buy
      		40,774 667 LSE
      03:25:28 12120.0 26 AT 12118.0 12120.0 Buy
      		40,703 666 LSE
      03:25:24 12120.0 22 AT 12120.0 12122.0 Sell
      		40,677 665 LSE
      03:25:15 12124.0 17 AT 12124.0 12126.0 Sell
      		40,655 664 LSE
      03:25:15 12124.0 22 AT 12124.0 12126.0 Sell
      		40,638 663 LSE
      03:25:15 12122.0 87 AT 12122.0 12124.0 Sell
      		40,616 662 LSE
      03:25:15 12122.0 100 AT 12122.0 12124.0 Sell
      		40,529 661 LSE
      03:25:14 12124.0 66 AT 12124.0 12126.0 Sell
      		40,429 660 LSE
      03:25:12 12126.0 103 AT 12124.0 12126.0 Buy
      		40,363 659 LSE
      03:25:00 12124.0 132 AT 12124.0 12126.0 Sell
      		40,260 658 LSE
      03:25:00 12124.0 84 AT 12124.0 12126.0 Sell
      		40,128 657 LSE
      03:24:41 12122.0 140 AT 12122.0 12126.0 Sell
      		40,044 656 LSE
      03:24:22 12122.0 31 AT 12122.0 12126.0 Sell
      		39,904 655 LSE
      03:24:22 12122.0 50 AT 12122.0 12126.0 Sell
      		39,873 654 LSE
      03:24:22 12122.0 21 AT 12122.0 12126.0 Sell
      		39,823 653 LSE
      03:24:22 12122.0 12 AT 12122.0 12126.0 Sell
      		39,802 652 LSE
      03:24:16 12124.0 39 AT 12124.0 12126.0 Sell
      		39,790 651 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      LSE
      S32
      South32
      NASDAQ
      SEATW
      Vivid Seats
      TSX
      7140
      Petgo
      TSX
      XTRA.WT
      Xtract One Technologies
      USOTC
      DFMTF
      Defense Metals (QB)
      LSE
      KDNC
      Cadence Minerals
      NYSE
      CBL-D
      CBL and Associates Prope...
      Delayed Upgrade Clock