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
      68,146.95
      0.34%
      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 351 - 301 (03:12-03:10)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      03:12:50 12060.0 7 AT 12058.0 12060.0 Buy
      		31,314 351 LSE
      03:12:50 12060.0 7 AT 12058.0 12060.0 Buy
      		31,307 350 LSE
      03:12:49 12060.0 7 AT 12058.0 12060.0 Buy
      		31,300 349 LSE
      03:12:49 12060.0 7 AT 12058.0 12060.0 Buy
      		31,293 348 LSE
      03:12:49 12060.0 6 AT 12058.0 12060.0 Buy
      		31,286 347 LSE
      03:12:49 12058.0 7 AT 12054.0 12058.0 Buy
      		31,280 346 LSE
      03:12:47 12056.0 7 AT 12054.0 12056.0 Buy
      		31,273 345 LSE
      03:12:47 12056.0 7 AT 12054.0 12056.0 Buy
      		31,266 344 LSE
      03:12:47 12056.0 7 AT 12052.0 12056.0 Buy
      		31,259 343 LSE
      03:12:45 12056.0 76 AT 12056.0 12058.0 Sell
      		31,252 342 LSE
      03:12:45 12058.0 7 AT 12054.0 12058.0 Buy
      		31,176 341 LSE
      03:12:45 12058.0 7 AT 12054.0 12058.0 Buy
      		31,169 340 LSE
      03:12:45 12058.0 9 AT 12058.0 12060.0 Sell
      		31,162 339 LSE
      03:12:40 12062.0 11 AT 12058.0 12062.0 Buy
      		31,153 338 LSE
      03:12:38 12062.0 11 AT 12060.0 12062.0 Buy
      		31,142 337 LSE
      03:12:37 12062.0 11 AT 12060.0 12062.0 Buy
      		31,131 336 LSE
      03:12:36 12062.0 12 AT 12060.0 12062.0 Buy
      		31,120 335 LSE
      03:12:26 12062.0 100 AT 12060.0 12062.0 Buy
      		31,108 334 LSE
      03:12:26 12062.0 22 AT 12060.0 12062.0 Buy
      		31,008 333 LSE
      03:12:20 12064.0 55 AT 12058.0 12064.0 Buy
      		30,986 332 LSE
      03:12:20 12064.0 39 AT 12058.0 12064.0 Buy
      		30,931 331 LSE
      03:12:18 12060.0 106 AT 12060.0 12064.0 Sell
      		30,892 330 LSE
      03:12:18 12060.0 89 AT 12060.0 12064.0 Sell
      		30,786 329 LSE
      03:12:06 12064.0 70 AT 12064.0 12068.0 Sell
      		30,697 328 LSE
      03:12:06 12066.0 1 AT 12066.0 12070.0 Sell
      		30,627 327 LSE
      03:12:06 12066.0 1 AT 12066.0 12070.0 Sell
      		30,626 326 LSE
      03:12:06 12066.0 90 AT 12066.0 12070.0 Sell
      		30,625 325 LSE
      03:11:41 12068.0 100 AT 12068.0 12072.0 Sell
      		30,535 324 LSE
      03:11:24 12066.0 27 AT 12062.0 12066.0 Buy
      		30,435 323 LSE
      03:11:14 12062.0 72 AT 12062.0 12068.0 Sell
      		30,408 322 LSE
      03:11:05 12064.0 47 AT 12058.0 12064.0 Buy
      		30,336 321 LSE
      03:11:05 12064.0 45 AT 12058.0 12064.0 Buy
      		30,289 320 LSE
      03:11:05 12064.0 52 AT 12058.0 12064.0 Buy
      		30,244 319 LSE
      03:11:04 12060.0 11 AT 12060.0 12068.0 Sell
      		30,192 318 LSE
      03:11:04 12060.0 39 AT 12060.0 12068.0 Sell
      		30,181 317 LSE
      03:11:04 12062.0 72 AT 12062.0 12068.0 Sell
      		30,142 316 LSE
      03:11:03 12064.0 53 AT 12064.0 12072.0 Sell
      		30,070 315 LSE
      03:11:02 12066.0 53 AT 12060.0 12066.0 Buy
      		30,017 314 LSE
      03:11:02 12066.0 24 AT 12060.0 12066.0 Buy
      		29,964 313 LSE
      03:11:02 12066.0 40 AT 12060.0 12066.0 Buy
      		29,940 312 LSE
      03:11:02 12064.0 54 AT 12058.0 12064.0 Buy
      		29,900 311 LSE
      03:11:02 12064.0 39 AT 12058.0 12064.0 Buy
      		29,846 310 LSE
      03:11:00 12060.0 51 AT 12060.0 12066.0 Sell
      		29,807 309 LSE
      03:11:00 12066.0 27 AT 12060.0 12066.0 Buy
      		29,756 308 LSE
      03:11:00 12062.0 80 AT 12062.0 12066.0 Sell
      		29,729 307 LSE
      03:11:00 12066.0 12 AT 12062.0 12066.0 Buy
      		29,649 306 LSE
      03:10:51 12068.0 40 AT 12064.0 12068.0 Buy
      		29,637 305 LSE
      03:10:51 12068.0 23 AT 12064.0 12068.0 Buy
      		29,597 304 LSE
      03:10:51 12064.0 52 AT 12064.0 12072.0 Sell
      		29,574 303 LSE
      03:10:51 12064.0 24 AT 12064.0 12072.0 Sell
      		29,522 302 LSE
      03:10:51 12064.0 39 AT 12064.0 12072.0 Sell
      		29,498 301 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      NYSE
      BTO
      John Hancock Financial O...
      AQSE
      IWQU.GB
      iShares Edge MSCI World ...
      TSX
      7139
      Tokyo Koatsu
      LSE
      RMR
      Rome Resources
      Delayed Upgrade Clock