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
      68,154.64
      0.36%
      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 151 - 101 (03:04-03:02)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      03:04:41 12024.0 76 AT 12024.0 12036.0 Sell
      		23,792 151 LSE
      03:04:41 12026.0 51 AT 12026.0 12036.0 Sell
      		23,716 150 LSE
      03:04:41 12026.0 45 AT 12026.0 12036.0 Sell
      		23,665 149 LSE
      03:04:37 12041.8 4 O 12026.0 12038.0 Buy
      		23,620 148 LSE
      03:04:32 12026.0 31 AT 12026.0 12038.0 Sell
      		23,616 147 LSE
      03:04:32 12026.0 26 AT 12026.0 12038.0 Sell
      		23,585 146 LSE
      03:04:32 12028.0 53 AT 12028.0 12040.0 Sell
      		23,559 145 LSE
      03:04:09 12038.0 9 AT 12028.0 12038.0 Buy
      		23,506 144 LSE
      03:04:09 12032.0 33 AT 12032.0 12042.0 Sell
      		23,497 143 LSE
      03:04:09 12032.0 31 AT 12032.0 12042.0 Sell
      		23,464 142 LSE
      03:04:09 12032.0 25 AT 12032.0 12042.0 Sell
      		23,433 141 LSE
      03:04:08 12036.0 27 AT 12036.0 12046.0 Sell
      		23,408 140 LSE
      03:04:08 12036.0 82 AT 12036.0 12046.0 Sell
      		23,381 139 LSE
      03:04:08 12036.0 26 AT 12036.0 12046.0 Sell
      		23,299 138 LSE
      03:04:08 12038.0 33 AT 12038.0 12048.0 Sell
      		23,273 137 LSE
      03:04:08 12038.0 23 AT 12038.0 12048.0 Sell
      		23,240 136 LSE
      03:04:08 12038.0 54 AT 12038.0 12048.0 Sell
      		23,217 135 LSE
      03:04:02 12038.0 82 AT 12038.0 12048.0 Sell
      		23,163 134 LSE
      03:04:02 12038.0 23 AT 12038.0 12048.0 Sell
      		23,081 133 LSE
      03:04:02 12038.0 27 AT 12038.0 12048.0 Sell
      		23,058 132 LSE
      03:04:02 12040.0 26 AT 12040.0 12050.0 Sell
      		23,031 131 LSE
      03:04:00 12044.0 57 AT 12038.0 12044.0 Buy
      		23,005 130 LSE
      03:03:59 12036.0 38 AT 12036.0 12044.0 Sell
      		22,948 129 LSE
      03:03:59 12036.0 24 AT 12036.0 12044.0 Sell
      		22,910 128 LSE
      03:03:58 12038.0 24 AT 12038.0 12046.0 Sell
      		22,886 127 LSE
      03:03:58 12038.0 25 AT 12038.0 12048.0 Sell
      		22,862 126 LSE
      03:03:58 12040.0 38 AT 12040.0 12050.0 Sell
      		22,837 125 LSE
      03:03:58 12040.0 23 AT 12040.0 12050.0 Sell
      		22,799 124 LSE
      03:03:58 12042.0 28 AT 12042.0 12054.0 Sell
      		22,776 123 LSE
      03:03:58 12042.0 55 AT 12042.0 12054.0 Sell
      		22,748 122 LSE
      03:03:58 12044.0 5 AT 12044.0 12054.0 Sell
      		22,693 121 LSE
      03:03:54 12054.0 75 O 12046.0 12056.0 Buy
      		22,688 120 LSE
      03:03:50 12050.0 48 AT 12050.0 12060.0 Sell
      		22,613 119 LSE
      03:03:50 12052.0 100 AT 12052.0 12060.0 Sell
      		22,565 118 LSE
      03:03:50 12056.0 104 AT 12052.0 12056.0 Buy
      		22,465 117 LSE
      03:03:30 12049.813 16 O 12052.0 12062.0 Sell
      		22,361 116 LSE
      03:03:29 12059.406 282 O 12050.0 12060.0 Buy
      		22,345 115 LSE
      03:03:28 12054.0 32 AT 12046.0 12054.0 Buy
      		22,063 114 LSE
      03:03:18 12052.0 25 O 12044.0 12054.0 Buy
      		22,031 113 LSE
      03:03:14 12048.0 38 AT 12048.0 12056.0 Sell
      		22,006 112 LSE
      03:03:14 12048.0 28 AT 12048.0 12056.0 Sell
      		21,968 111 LSE
      03:03:14 12050.0 23 AT 12050.0 12058.0 Sell
      		21,940 110 LSE
      03:03:14 12050.0 31 AT 12050.0 12062.0 Sell
      		21,917 109 LSE
      03:03:14 12050.0 23 AT 12050.0 12062.0 Sell
      		21,886 108 LSE
      03:03:14 12052.0 26 AT 12052.0 12064.0 Sell
      		21,863 107 LSE
      03:03:05 12062.0 27 O 12056.0 12068.0
      		21,837 106 LSE
      03:03:00 12064.0 27 AT 12056.0 12064.0 Buy
      		21,810 105 LSE
      03:02:59 12060.0 100 AT 12060.0 12066.0 Sell
      		21,783 104 LSE
      03:02:59 12064.0 25 AT 12056.0 12064.0 Buy
      		21,683 103 LSE
      03:02:59 12060.0 29 AT 12050.0 12060.0 Buy
      		21,658 102 LSE
      03:02:59 12060.0 50 AT 12050.0 12060.0 Buy
      		21,629 101 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      NASDAQ
      FALN
      iShares Fallen Angels USD
      TSX
      PVS.PR.J
      Partners Value Split
      TG
      DQW1
      amsOSRAM
      TSX
      197A
      TAUNS Laboratories
      Delayed Upgrade Clock