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 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 1001 - 951 (03:48-03:42)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      03:48:13 12119.217 7 O 12116.0 12118.0 Buy
      		55,828 1001 LSE
      03:48:02 12118.0 19 AT 12114.0 12118.0 Buy
      		55,821 1000 LSE
      03:48:02 12118.0 49 AT 12114.0 12118.0 Buy
      		55,802 999 LSE
      03:48:02 12114.0 49 AT 12110.0 12114.0 Buy
      		55,753 998 LSE
      03:48:02 12110.0 97 AT 12108.0 12110.0 Buy
      		55,704 997 LSE
      03:48:01 12108.0 50 O 12106.0 12110.0
      		55,607 996 LSE
      03:48:00 12108.0 50 O 12106.0 12110.0
      		55,557 995 LSE
      03:47:48 12106.0 1 AT 12104.0 12106.0 Buy
      		55,507 994 LSE
      03:47:41 12108.539 20 O 12106.0 12110.0 Buy
      		55,506 993 LSE
      03:47:41 12107.073 277 O 12106.0 12110.0 Sell
      		55,486 992 LSE
      03:46:58 12106.0 10 AT 12106.0 12108.0 Sell
      		55,209 991 LSE
      03:46:58 12108.0 13 AT 12106.0 12108.0 Buy
      		55,199 990 LSE
      03:46:56 12108.0 14 AT 12106.0 12108.0 Buy
      		55,186 989 LSE
      03:46:51 12108.0 15 AT 12106.0 12108.0 Buy
      		55,172 988 LSE
      03:46:49 12106.0 52 O 12104.0 12110.0 Sell
      		55,157 987 LSE
      03:46:48 12106.0 52 O 12104.0 12110.0 Sell
      		55,105 986 LSE
      03:46:42 12108.0 15 AT 12104.0 12108.0 Buy
      		55,053 985 LSE
      03:46:29 12108.0 8 AT 12108.0 12112.0 Sell
      		55,038 984 LSE
      03:46:24 12104.0 50 AT 12104.0 12110.0 Sell
      		55,030 983 LSE
      03:46:24 12104.0 33 AT 12104.0 12110.0 Sell
      		54,980 982 LSE
      03:46:24 12106.0 32 AT 12106.0 12110.0 Sell
      		54,947 981 LSE
      03:46:05 12112.0 1 O 12108.0 12112.0 Buy
      		54,915 980 LSE
      03:45:34 12104.0 121 AT 12104.0 12108.0 Sell
      		54,914 979 LSE
      03:45:34 12104.0 29 AT 12104.0 12108.0 Sell
      		54,793 978 LSE
      03:45:33 12106.0 28 AT 12106.0 12110.0 Sell
      		54,764 977 LSE
      03:45:33 12106.0 1 AT 12106.0 12110.0 Sell
      		54,736 976 LSE
      03:45:33 12106.0 51 AT 12106.0 12110.0 Sell
      		54,735 975 LSE
      03:45:33 12108.0 100 AT 12108.0 12110.0 Sell
      		54,684 974 LSE
      03:45:33 12108.0 26 AT 12108.0 12110.0 Sell
      		54,584 973 LSE
      03:45:33 12110.0 50 AT 12110.0 12112.0 Sell
      		54,558 972 LSE
      03:45:33 12110.0 128 AT 12110.0 12112.0 Sell
      		54,508 971 LSE
      03:45:08 12111.898 630 O 12110.0 12114.0 Sell
      		54,380 970 LSE
      03:45:01 12112.0 32 O 12110.0 12114.0
      		53,750 969 LSE
      03:45:01 12112.0 32 O 12110.0 12114.0
      		53,718 968 LSE
      03:44:56 12115.0 320 O 12110.0 12114.0 Buy
      		53,686 967 LSE
      03:44:52 12116.0 7 AT 12116.0 12118.0 Sell
      		53,366 966 LSE
      03:44:52 12116.0 4 AT 12114.0 12116.0 Buy
      		53,359 965 LSE
      03:44:49 12115.92 3 O 12114.0 12116.0 Buy
      		53,355 964 LSE
      03:44:42 12116.0 14 AT 12112.0 12116.0 Buy
      		53,352 963 LSE
      03:44:42 12116.0 14 AT 12112.0 12116.0 Buy
      		53,338 962 LSE
      03:44:17 12113.021 60 O 12106.0 12110.0 Buy
      		53,324 961 LSE
      03:44:15 12110.0 18 AT 12110.0 12112.0 Sell
      		53,264 960 LSE
      03:44:01 12112.0 15 AT 12108.0 12112.0 Buy
      		53,246 959 LSE
      03:43:48 12110.0 15 AT 12106.0 12110.0 Buy
      		53,231 958 LSE
      03:43:42 12110.0 39 AT 12108.0 12110.0 Buy
      		53,216 957 LSE
      03:43:39 12110.0 15 AT 12106.0 12110.0 Buy
      		53,177 956 LSE
      03:43:21 12110.0 1 AT 12108.0 12110.0 Buy
      		53,162 955 LSE
      03:43:14 12112.0 12 AT 12110.0 12112.0 Buy
      		53,161 954 LSE
      03:43:11 12110.0 12 AT 12106.0 12110.0 Buy
      		53,149 953 LSE
      03:42:51 12110.0 3 AT 12110.0 12114.0 Sell
      		53,137 952 LSE
      03:42:51 12110.0 26 AT 12110.0 12114.0 Sell
      		53,134 951 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      TSX
      204A
      TaiyoPackage
      TSX
      9613
      NTT Data
      Delayed Upgrade Clock