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
      68,115.71
      0.30%
      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 101 - 51 (03:02-03:01)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      03:02:59 12060.0 50 AT 12050.0 12060.0 Buy
      		21,629 101 LSE
      03:02:59 12058.0 25 AT 12050.0 12058.0 Buy
      		21,579 100 LSE
      03:02:59 12056.0 37 AT 12046.0 12056.0 Buy
      		21,554 99 LSE
      03:02:59 12056.0 23 AT 12046.0 12056.0 Buy
      		21,517 98 LSE
      03:02:52 12054.0 57 O 12046.0 12056.0 Buy
      		21,494 97 LSE
      03:02:50 12051.915 4 O 12044.0 12056.0 Buy
      		21,437 96 LSE
      03:02:50 12043.924 359 O 12044.0 12056.0 Sell
      		21,433 95 LSE
      03:02:47 12050.0 38 AT 12038.0 12050.0 Buy
      		21,074 94 LSE
      03:02:47 12050.0 25 AT 12038.0 12050.0 Buy
      		21,036 93 LSE
      03:02:47 12048.0 31 AT 12036.0 12048.0 Buy
      		21,011 92 LSE
      03:02:47 12048.0 10 AT 12036.0 12048.0 Buy
      		20,980 91 LSE
      03:02:47 12048.0 27 AT 12036.0 12048.0 Buy
      		20,970 90 LSE
      03:02:47 12048.0 25 AT 12036.0 12048.0 Buy
      		20,943 89 LSE
      03:02:47 12046.0 25 AT 12036.0 12046.0 Buy
      		20,918 88 LSE
      03:02:24 12046.0 24 O 12038.0 12046.0 Buy
      		20,893 87 LSE
      03:02:19 12046.0 25 AT 12034.0 12046.0 Buy
      		20,869 86 LSE
      03:02:19 12044.0 28 AT 12034.0 12044.0 Buy
      		20,844 85 LSE
      03:02:19 12042.0 23 AT 12034.0 12042.0 Buy
      		20,816 84 LSE
      03:01:51 12042.0 25 O 12034.0 12044.0 Buy
      		20,793 83 LSE
      03:01:45 12042.0 9 AT 12034.0 12042.0 Buy
      		20,768 82 LSE
      03:01:45 12034.0 159 AT 12034.0 12044.0 Sell
      		20,759 81 LSE
      03:01:43 12050.0 31 O 12034.0 12044.0 Buy
      		20,600 80 LSE
      03:01:42 12044.0 9 AT 12034.0 12044.0 Buy
      		20,569 79 LSE
      03:01:42 12036.0 4 AT 12034.0 12036.0 Buy
      		20,560 78 LSE
      03:01:42 12036.0 8 AT 12034.0 12036.0 Buy
      		20,556 77 LSE
      03:01:42 12036.0 26 AT 12036.0 12044.0 Sell
      		20,548 76 LSE
      03:01:42 12040.0 20 AT 12040.0 12046.0 Sell
      		20,522 75 LSE
      03:01:41 12046.0 15 AT 12046.0 12050.0 Sell
      		20,502 74 LSE
      03:01:40 12046.0 105 AT 12040.0 12046.0 Buy
      		20,487 73 LSE
      03:01:39 12049.444 82 O 12042.0 12050.0 Buy
      		20,382 72 LSE
      03:01:37 12048.328 5 O 12042.0 12050.0 Buy
      		20,300 71 LSE
      03:01:36 12046.0 20 AT 12040.0 12046.0 Buy
      		20,295 70 LSE
      03:01:34 12040.0 24 AT 12040.0 12050.0 Sell
      		20,275 69 LSE
      03:01:34 12040.0 26 AT 12040.0 12050.0 Sell
      		20,251 68 LSE
      03:01:31 12048.0 3 AT 12036.0 12048.0 Buy
      		20,225 67 LSE
      03:01:31 12046.0 38 AT 12036.0 12046.0 Buy
      		20,222 66 LSE
      03:01:31 12046.0 1 AT 12036.0 12046.0 Buy
      		20,184 65 LSE
      03:01:31 12044.0 4 AT 12040.0 12044.0 Buy
      		20,183 64 LSE
      03:01:31 12042.0 27 AT 12042.0 12054.0 Sell
      		20,179 63 LSE
      03:01:31 12044.0 38 AT 12042.0 12044.0 Buy
      		20,152 62 LSE
      03:01:26 12046.0 24 AT 12046.0 12056.0 Sell
      		20,114 61 LSE
      03:01:26 12046.0 6 AT 12046.0 12056.0 Sell
      		20,090 60 LSE
      03:01:22 12056.0 36 O 12046.0 12056.0 Buy
      		20,084 59 LSE
      03:01:20 12068.0 54 O 12046.0 12056.0 Buy
      		20,048 58 LSE
      03:01:13 12052.0 56 O 12046.0 12056.0 Buy
      		19,994 57 LSE
      03:01:09 12046.0 18 AT 12046.0 12058.0 Sell
      		19,938 56 LSE
      03:01:09 12048.0 28 AT 12048.0 12058.0 Sell
      		19,920 55 LSE
      03:01:09 12048.0 4 AT 12048.0 12058.0 Sell
      		19,892 54 LSE
      03:01:09 12048.0 15 AT 12048.0 12058.0 Sell
      		19,888 53 LSE
      03:01:09 12050.0 28 AT 12050.0 12058.0 Sell
      		19,873 52 LSE
      03:01:06 12048.0 7 AT 12048.0 12058.0 Sell
      		19,845 51 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      USOTC
      PMHG
      Prime Meridian (QX)
      KOSDAQ
      086520
      Ecopro
      NYSE
      KNSL
      Kinsale Capital
      TSX
      SGR.UN
      Slate Grocery REIT
      Delayed Upgrade Clock