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
      68,182.48
      0.40%
      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 951 - 901 (03:42-03:39)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      03:42:51 12110.0 26 AT 12110.0 12114.0 Sell
      		53,134 951 LSE
      03:42:51 12110.0 100 AT 12110.0 12114.0 Sell
      		53,108 950 LSE
      03:42:51 12110.0 180 AT 12110.0 12114.0 Sell
      		53,008 949 LSE
      03:42:51 12110.0 77 AT 12110.0 12114.0 Sell
      		52,828 948 LSE
      03:42:51 12110.0 49 AT 12110.0 12114.0 Sell
      		52,751 947 LSE
      03:42:45 12114.0 3 AT 12114.0 12116.0 Sell
      		52,702 946 LSE
      03:42:45 12114.0 47 AT 12114.0 12116.0 Sell
      		52,699 945 LSE
      03:42:11 12121.019 4 O 12118.0 12122.0 Buy
      		52,652 944 LSE
      03:42:08 12122.0 11 AT 12118.0 12122.0 Buy
      		52,648 943 LSE
      03:41:42 12118.0 1 AT 12118.0 12122.0 Sell
      		52,637 942 LSE
      03:41:22 12122.0 100 AT 12122.0 12126.0 Sell
      		52,636 941 LSE
      03:41:19 12128.0 12 AT 12128.0 12130.0 Sell
      		52,536 940 LSE
      03:41:15 12130.0 24 AT 12130.0 12132.0 Sell
      		52,524 939 LSE
      03:41:15 12132.0 24 AT 12132.0 12134.0 Sell
      		52,500 938 LSE
      03:41:07 12134.0 18 AT 12132.0 12134.0 Buy
      		52,476 937 LSE
      03:41:04 12134.0 27 AT 12134.0 12136.0 Sell
      		52,458 936 LSE
      03:41:02 12136.0 35 AT 12136.0 12138.0 Sell
      		52,431 935 LSE
      03:41:02 12136.0 3 AT 12136.0 12140.0 Sell
      		52,396 934 LSE
      03:41:02 12136.0 51 AT 12136.0 12140.0 Sell
      		52,393 933 LSE
      03:41:02 12138.0 48 AT 12138.0 12140.0 Sell
      		52,342 932 LSE
      03:40:50 12142.0 22 AT 12140.0 12142.0 Buy
      		52,294 931 LSE
      03:40:50 12142.0 5 AT 12140.0 12142.0 Buy
      		52,272 930 LSE
      03:40:50 12142.0 100 AT 12140.0 12142.0 Buy
      		52,267 929 LSE
      03:40:50 12142.0 105 AT 12140.0 12142.0 Buy
      		52,167 928 LSE
      03:40:50 12142.0 140 AT 12140.0 12142.0 Buy
      		52,062 927 LSE
      03:40:23 12138.772 4 O 12138.0 12142.0 Sell
      		51,922 926 LSE
      03:40:21 12140.0 16 AT 12138.0 12140.0 Buy
      		51,918 925 LSE
      03:40:15 12140.0 101 AT 12140.0 12142.0 Sell
      		51,902 924 LSE
      03:40:13 12140.0 28 AT 12140.0 12142.0 Sell
      		51,801 923 LSE
      03:40:13 12140.0 46 AT 12140.0 12142.0 Sell
      		51,773 922 LSE
      03:40:13 12142.0 38 AT 12142.0 12144.0 Sell
      		51,727 921 LSE
      03:40:13 12142.0 40 AT 12142.0 12144.0 Sell
      		51,689 920 LSE
      03:39:20 12144.0 14 AT 12142.0 12144.0 Buy
      		51,649 919 LSE
      03:39:20 12144.0 31 AT 12142.0 12144.0 Buy
      		51,635 918 LSE
      03:39:20 12144.0 7 AT 12142.0 12144.0 Buy
      		51,604 917 LSE
      03:39:14 12144.0 39 AT 12142.0 12144.0 Buy
      		51,597 916 LSE
      03:39:14 12144.0 140 AT 12144.0 12146.0 Sell
      		51,558 915 LSE
      03:39:12 12148.0 24 AT 12148.0 12150.0 Sell
      		51,418 914 LSE
      03:39:12 12146.0 72 AT 12146.0 12152.0 Sell
      		51,394 913 LSE
      03:39:12 12146.0 50 AT 12146.0 12152.0 Sell
      		51,322 912 LSE
      03:39:12 12146.0 80 AT 12146.0 12152.0 Sell
      		51,272 911 LSE
      03:39:12 12146.0 120 AT 12146.0 12152.0 Sell
      		51,192 910 LSE
      03:39:12 12146.0 31 AT 12146.0 12152.0 Sell
      		51,072 909 LSE
      03:39:12 12146.0 55 AT 12146.0 12152.0 Sell
      		51,041 908 LSE
      03:39:12 12148.0 16 AT 12148.0 12152.0 Sell
      		50,986 907 LSE
      03:39:12 12148.0 53 AT 12148.0 12152.0 Sell
      		50,970 906 LSE
      03:39:12 12148.0 245 AT 12148.0 12152.0 Sell
      		50,917 905 LSE
      03:39:12 12150.0 36 AT 12148.0 12150.0 Buy
      		50,672 904 LSE
      03:39:12 12150.0 22 AT 12148.0 12150.0 Buy
      		50,636 903 LSE
      03:39:05 12150.0 100 AT 12150.0 12152.0 Sell
      		50,614 902 LSE
      03:39:05 12150.0 120 AT 12150.0 12152.0 Sell
      		50,514 901 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      TSX
      BEP.PR.G
      Brookfield Renewable Par...
      TSX
      GWO.PR.N
      Great West Lifeco
      LSE
      FRCH
      Frk China Etf
      AMEX
      KCSH
      Kraneshares Sustainable ...
      FX
      USDNIO
      US Dollar vs NIO
      LSE
      KWS
      Keywords Studios
      Delayed Upgrade Clock