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
      68,198.90
      0.42%
      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 851 - 801 (03:36-03:32)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      03:36:19 12140.0 130 AT 12138.0 12140.0 Buy
      		48,223 851 LSE
      03:36:18 12138.0 33 AT 12138.0 12142.0 Sell
      		48,093 850 LSE
      03:36:18 12138.0 16 AT 12138.0 12142.0 Sell
      		48,060 849 LSE
      03:36:01 12142.0 94 AT 12142.0 12146.0 Sell
      		48,044 848 LSE
      03:35:54 12142.0 65 AT 12142.0 12144.0 Sell
      		47,950 847 LSE
      03:35:26 12140.0 11 AT 12138.0 12140.0 Buy
      		47,885 846 LSE
      03:35:26 12140.0 13 AT 12138.0 12140.0 Buy
      		47,874 845 LSE
      03:35:14 12140.0 9 AT 12140.0 12142.0 Sell
      		47,861 844 LSE
      03:35:14 12140.0 137 AT 12140.0 12142.0 Sell
      		47,852 843 LSE
      03:35:14 12140.0 40 AT 12140.0 12142.0 Sell
      		47,715 842 LSE
      03:35:14 12140.0 39 AT 12140.0 12142.0 Sell
      		47,675 841 LSE
      03:35:14 12140.0 27 AT 12140.0 12142.0 Sell
      		47,636 840 LSE
      03:35:04 12142.0 156 AT 12140.0 12142.0 Buy
      		47,609 839 LSE
      03:35:01 12140.0 55 AT 12138.0 12140.0 Buy
      		47,453 838 LSE
      03:34:56 12140.0 92 AT 12140.0 12142.0 Sell
      		47,398 837 LSE
      03:34:51 12140.0 74 AT 12140.0 12142.0 Sell
      		47,306 836 LSE
      03:34:44 12142.0 13 AT 12138.0 12142.0 Buy
      		47,232 835 LSE
      03:34:44 12140.0 100 AT 12140.0 12142.0 Sell
      		47,219 834 LSE
      03:34:44 12140.0 60 AT 12140.0 12142.0 Sell
      		47,119 833 LSE
      03:34:35 12144.0 24 AT 12144.0 12146.0 Sell
      		47,059 832 LSE
      03:34:35 12144.0 84 AT 12144.0 12146.0 Sell
      		47,035 831 LSE
      03:34:20 12146.0 45 AT 12142.0 12146.0 Buy
      		46,951 830 LSE
      03:34:17 12144.0 31 AT 12138.0 12144.0 Buy
      		46,906 829 LSE
      03:34:17 12144.0 70 AT 12138.0 12144.0 Buy
      		46,875 828 LSE
      03:34:17 12144.0 52 AT 12138.0 12144.0 Buy
      		46,805 827 LSE
      03:34:17 12144.0 39 AT 12138.0 12144.0 Buy
      		46,753 826 LSE
      03:34:17 12144.0 13 AT 12138.0 12144.0 Buy
      		46,714 825 LSE
      03:34:15 12140.0 14 AT 12140.0 12144.0 Sell
      		46,701 824 LSE
      03:34:14 12142.0 39 AT 12140.0 12142.0 Buy
      		46,687 823 LSE
      03:34:10 12142.0 12 AT 12140.0 12142.0 Buy
      		46,648 822 LSE
      03:34:10 12142.0 12 AT 12140.0 12142.0 Buy
      		46,636 821 LSE
      03:34:06 12142.0 1 AT 12140.0 12142.0 Buy
      		46,624 820 LSE
      03:34:05 12142.0 13 AT 12140.0 12142.0 Buy
      		46,623 819 LSE
      03:34:00 12142.0 15 AT 12140.0 12142.0 Buy
      		46,610 818 LSE
      03:33:50 12140.0 9 AT 12140.0 12142.0 Sell
      		46,595 817 LSE
      03:33:20 12140.0 17 AT 12138.0 12140.0 Buy
      		46,586 816 LSE
      03:33:20 12140.0 1 AT 12138.0 12140.0 Buy
      		46,569 815 LSE
      03:33:17 12140.0 29 AT 12138.0 12140.0 Buy
      		46,568 814 LSE
      03:33:07 12142.0 10 O 12138.0 12142.0 Buy
      		46,539 813 LSE
      03:33:02 12140.0 5 AT 12140.0 12144.0 Sell
      		46,529 812 LSE
      03:33:02 12142.0 111 AT 12140.0 12142.0 Buy
      		46,524 811 LSE
      03:33:02 12142.0 116 AT 12140.0 12142.0 Buy
      		46,413 810 LSE
      03:33:00 12140.0 6 AT 12138.0 12140.0 Buy
      		46,297 809 LSE
      03:32:57 12138.0 24 AT 12136.0 12138.0 Buy
      		46,291 808 LSE
      03:32:51 12138.0 1 O 12136.0 12140.0
      		46,267 807 LSE
      03:32:51 12138.0 24 AT 12136.0 12138.0 Buy
      		46,266 806 LSE
      03:32:50 12138.0 9 O 12136.0 12140.0
      		46,242 805 LSE
      03:32:50 12138.0 41 AT 12138.0 12140.0 Sell
      		46,233 804 LSE
      03:32:50 12138.0 70 AT 12138.0 12140.0 Sell
      		46,192 803 LSE
      03:32:50 12138.0 80 AT 12138.0 12140.0 Sell
      		46,122 802 LSE
      03:32:37 12140.0 48 O 12138.0 12142.0
      		46,042 801 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      TSX
      197A
      TAUNS Laboratories
      NASDAQ
      SKYW
      SkyWest
      Delayed Upgrade Clock