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
      18,517.60
      1.02%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      79.745
      -2.20%
      Bitcoin
      68,018.85
      3.39%
      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 26 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 51 - 1 (03:01-03:00)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      03:01:55 12269.24 279 O 12260.0 12272.0 Buy
      		11,711 51 LSE
      03:01:47 12270.0 29 AT 12256.0 12270.0 Buy
      		11,432 50 LSE
      03:01:47 12268.0 8 AT 12256.0 12268.0 Buy
      		11,403 49 LSE
      03:01:47 12268.0 24 AT 12256.0 12268.0 Buy
      		11,395 48 LSE
      03:01:44 12260.0 33 AT 12252.0 12260.0 Buy
      		11,371 47 LSE
      03:01:44 12262.0 51 AT 12248.0 12262.0 Buy
      		11,338 46 LSE
      03:01:44 12262.0 39 AT 12248.0 12262.0 Buy
      		11,287 45 LSE
      03:01:44 12262.0 23 AT 12248.0 12262.0 Buy
      		11,248 44 LSE
      03:01:44 12260.0 52 AT 12246.0 12260.0 Buy
      		11,225 43 LSE
      03:01:44 12256.0 6 AT 12246.0 12256.0 Buy
      		11,173 42 LSE
      03:01:44 12256.0 41 AT 12246.0 12256.0 Buy
      		11,167 41 LSE
      03:01:41 12258.0 3 O 12246.0 12256.0 Buy
      		11,126 40 LSE
      03:01:35 12244.0 2 O 12246.0 12256.0 Sell
      		11,123 39 LSE
      03:01:32 12244.0 2 O 12248.0 12256.0 Sell
      		11,121 38 LSE
      03:01:30 12244.0 1 O 12248.0 12256.0 Sell
      		11,119 37 LSE
      03:01:28 12254.944 11 O 12248.0 12256.0 Buy
      		11,118 36 LSE
      03:01:26 12252.0 26 AT 12244.0 12252.0 Buy
      		11,107 35 LSE
      03:01:26 12252.0 31 AT 12244.0 12252.0 Buy
      		11,081 34 LSE
      03:01:24 12258.0 2 O 12244.0 12252.0 Buy
      		11,050 33 LSE
      03:01:20 12258.0 2 O 12244.0 12254.0 Buy
      		11,048 32 LSE
      03:01:20 12248.0 28 AT 12244.0 12248.0 Buy
      		11,046 31 LSE
      03:01:19 12244.0 83 AT 12244.0 12248.0 Sell
      		11,018 30 LSE
      03:01:19 12244.0 8 AT 12238.0 12248.0 Buy
      		10,935 29 LSE
      03:01:19 12244.0 22 AT 12244.0 12248.0 Sell
      		10,927 28 LSE
      03:01:19 12244.0 61 AT 12244.0 12250.0 Sell
      		10,905 27 LSE
      03:01:19 12244.0 61 AT 12244.0 12250.0 Sell
      		10,844 26 LSE
      03:01:19 12244.0 22 AT 12244.0 12250.0 Sell
      		10,783 25 LSE
      03:01:19 12244.0 22 AT 12244.0 12250.0 Sell
      		10,761 24 LSE
      03:01:19 12242.0 80 AT 12242.0 12252.0 Sell
      		10,739 23 LSE
      03:01:19 12244.0 81 AT 12244.0 12252.0 Sell
      		10,659 22 LSE
      03:01:19 12244.0 10 AT 12242.0 12252.0 Sell
      		10,578 21 LSE
      03:01:19 12244.0 25 AT 12244.0 12252.0 Sell
      		10,568 20 LSE
      03:01:19 12244.0 73 AT 12244.0 12252.0 Sell
      		10,543 19 LSE
      03:01:19 12244.0 10 AT 12244.0 12252.0 Sell
      		10,470 18 LSE
      03:01:12 12246.0 1 AT 12246.0 12258.0 Sell
      		10,460 17 LSE
      03:01:11 12258.0 15 AT 12246.0 12258.0 Buy
      		10,459 16 LSE
      03:01:11 12258.0 3 AT 12246.0 12258.0 Buy
      		10,444 15 LSE
      03:01:00 12254.92 2 O 12244.0 12258.0 Buy
      		10,441 14 LSE
      03:00:43 12254.906 3 O 12244.0 12258.0 Buy
      		10,439 13 LSE
      03:00:41 12254.92 4 O 12244.0 12258.0 Buy
      		10,436 12 LSE
      03:00:41 12250.795 26 O 12244.0 12258.0 Sell
      		10,432 11 LSE
      03:00:40 12250.807 50 O 12244.0 12258.0 Sell
      		10,406 10 LSE
      03:00:25 12256.0 7 AT 12244.0 12256.0 Buy
      		10,356 9 LSE
      03:00:19 12246.0 34 AT 12246.0 12258.0 Sell
      		10,349 8 LSE
      03:00:19 12246.0 100 AT 12246.0 12258.0 Sell
      		10,315 7 LSE
      03:00:19 12244.0 69 AT 12234.0 12244.0 Buy
      		10,215 6 LSE
      03:00:19 12244.0 150 AT 12234.0 12244.0 Buy
      		10,146 5 LSE
      03:00:17 12244.0 8 O 12234.0 12244.0 Buy
      		9,996 4 LSE
      03:00:12 12220.0 18 AT 12220.0 12260.0 Sell
      		9,988 3 LSE
      03:00:12 12220.0 43 AT 12220.0 12262.0 Sell
      		9,970 2 LSE
      03:00:12 12234.0 9927 UT 12120.0 12122.0
      		9,927 1 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock