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
      68,193.10
      0.41%
      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 901 - 851 (03:39-03:36)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      03:39:05 12150.0 120 AT 12150.0 12152.0 Sell
      		50,514 901 LSE
      03:39:05 12150.0 29 AT 12150.0 12152.0 Sell
      		50,394 900 LSE
      03:39:05 12150.0 2 AT 12150.0 12154.0 Sell
      		50,365 899 LSE
      03:39:05 12150.0 29 AT 12150.0 12154.0 Sell
      		50,363 898 LSE
      03:39:05 12150.0 49 AT 12150.0 12154.0 Sell
      		50,334 897 LSE
      03:39:05 12150.0 51 AT 12150.0 12154.0 Sell
      		50,285 896 LSE
      03:38:46 12152.0 12 AT 12152.0 12156.0 Sell
      		50,234 895 LSE
      03:38:46 12154.0 8 AT 12152.0 12154.0 Buy
      		50,222 894 LSE
      03:38:46 12154.0 27 AT 12152.0 12154.0 Buy
      		50,214 893 LSE
      03:38:39 12147.179 41 O 12146.0 12150.0 Sell
      		50,187 892 LSE
      03:38:28 12148.0 136 AT 12148.0 12152.0 Sell
      		50,146 891 LSE
      03:38:28 12148.0 8 AT 12148.0 12152.0 Sell
      		50,010 890 LSE
      03:38:28 12150.0 24 AT 12148.0 12150.0 Buy
      		50,002 889 LSE
      03:38:28 12150.0 8 AT 12148.0 12150.0 Buy
      		49,978 888 LSE
      03:38:27 12150.0 8 AT 12146.0 12150.0 Buy
      		49,970 887 LSE
      03:38:27 12148.0 49 AT 12148.0 12150.0 Sell
      		49,962 886 LSE
      03:38:24 12144.835 75 O 12144.0 12148.0 Sell
      		49,913 885 LSE
      03:38:15 12146.0 8 AT 12142.0 12146.0 Buy
      		49,838 884 LSE
      03:38:15 12146.0 9 AT 12142.0 12146.0 Buy
      		49,830 883 LSE
      03:38:00 12144.0 22 AT 12142.0 12144.0 Buy
      		49,821 882 LSE
      03:37:58 12142.0 310 AT 12142.0 12144.0 Sell
      		49,799 881 LSE
      03:37:58 12142.0 74 AT 12142.0 12144.0 Sell
      		49,489 880 LSE
      03:37:58 12142.0 49 AT 12142.0 12144.0 Sell
      		49,415 879 LSE
      03:37:57 12144.0 10 AT 12144.0 12146.0 Sell
      		49,366 878 LSE
      03:37:52 12146.0 29 AT 12142.0 12146.0 Buy
      		49,356 877 LSE
      03:37:52 12146.0 27 AT 12142.0 12146.0 Buy
      		49,327 876 LSE
      03:37:52 12146.0 49 AT 12142.0 12146.0 Buy
      		49,300 875 LSE
      03:37:52 12144.0 16 AT 12144.0 12146.0 Sell
      		49,251 874 LSE
      03:37:52 12144.0 22 AT 12144.0 12146.0 Sell
      		49,235 873 LSE
      03:37:37 12146.0 4 AT 12144.0 12146.0 Buy
      		49,213 872 LSE
      03:37:37 12146.0 4 AT 12144.0 12146.0 Buy
      		49,209 871 LSE
      03:37:37 12146.0 146 AT 12144.0 12146.0 Buy
      		49,205 870 LSE
      03:37:37 12146.0 140 AT 12144.0 12146.0 Buy
      		49,059 869 LSE
      03:37:37 12144.0 8 AT 12142.0 12144.0 Buy
      		48,919 868 LSE
      03:37:15 12144.0 113 O 12140.0 12144.0 Buy
      		48,911 867 LSE
      03:37:01 12142.0 21 AT 12138.0 12142.0 Buy
      		48,798 866 LSE
      03:36:42 12146.0 15 AT 12138.0 12146.0 Buy
      		48,777 865 LSE
      03:36:42 12144.0 31 AT 12138.0 12144.0 Buy
      		48,762 864 LSE
      03:36:42 12144.0 54 AT 12138.0 12144.0 Buy
      		48,731 863 LSE
      03:36:42 12144.0 39 AT 12138.0 12144.0 Buy
      		48,677 862 LSE
      03:36:42 12144.0 8 AT 12138.0 12144.0 Buy
      		48,638 861 LSE
      03:36:42 12144.0 24 AT 12138.0 12144.0 Buy
      		48,630 860 LSE
      03:36:42 12142.0 88 AT 12138.0 12142.0 Buy
      		48,606 859 LSE
      03:36:42 12142.0 21 AT 12138.0 12142.0 Buy
      		48,518 858 LSE
      03:36:40 12138.0 32 AT 12138.0 12142.0 Sell
      		48,497 857 LSE
      03:36:40 12138.0 123 AT 12138.0 12142.0 Sell
      		48,465 856 LSE
      03:36:40 12138.0 40 AT 12138.0 12142.0 Sell
      		48,342 855 LSE
      03:36:40 12138.0 41 AT 12138.0 12142.0 Sell
      		48,302 854 LSE
      03:36:24 12142.0 19 AT 12140.0 12142.0 Buy
      		48,261 853 LSE
      03:36:24 12142.0 19 AT 12138.0 12142.0 Buy
      		48,242 852 LSE
      03:36:19 12140.0 130 AT 12138.0 12140.0 Buy
      		48,223 851 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      KOSDAQ
      086520
      Ecopro
      TSX
      PIF.DB
      Polaris Renewable Energy
      Delayed Upgrade Clock