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
      67,985.02
      3.34%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      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 501 - 451 (03:38-03:29)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      03:38:32 12210.0 25 AT 12208.0 12210.0 Buy
      		35,508 501 LSE
      03:38:32 12210.0 19 AT 12208.0 12210.0 Buy
      		35,483 500 LSE
      03:38:06 12208.0 210 AT 12206.0 12208.0 Buy
      		35,464 499 LSE
      03:38:06 12208.0 20 AT 12206.0 12208.0 Buy
      		35,254 498 LSE
      03:37:54 12204.0 45 O 12204.0 12208.0 Sell
      		35,234 497 LSE
      03:37:50 12204.0 77 AT 12204.0 12206.0 Sell
      		35,189 496 LSE
      03:37:50 12204.0 14 AT 12202.0 12206.0
      		35,112 495 LSE
      03:37:50 12204.0 69 AT 12204.0 12206.0 Sell
      		35,098 494 LSE
      03:37:50 12204.0 4 AT 12204.0 12206.0 Sell
      		35,029 493 LSE
      03:37:50 12204.0 10 AT 12204.0 12206.0 Sell
      		35,025 492 LSE
      03:36:45 12208.46 58 O 12206.0 12210.0 Buy
      		35,015 491 LSE
      03:36:12 12208.0 18 AT 12208.0 12210.0 Sell
      		34,957 490 LSE
      03:36:10 12212.0 43 AT 12208.0 12212.0 Buy
      		34,939 489 LSE
      03:36:10 12212.0 28 AT 12212.0 12214.0 Sell
      		34,896 488 LSE
      03:36:10 12212.0 45 AT 12212.0 12216.0 Sell
      		34,868 487 LSE
      03:36:10 12212.0 83 AT 12212.0 12216.0 Sell
      		34,823 486 LSE
      03:35:12 12216.0 21 AT 12212.0 12216.0 Buy
      		34,740 485 LSE
      03:35:09 12212.92 93 O 12212.0 12216.0 Sell
      		34,719 484 LSE
      03:34:08 12212.0 67 AT 12212.0 12216.0 Sell
      		34,626 483 LSE
      03:33:51 12216.0 15 AT 12216.0 12218.0 Sell
      		34,559 482 LSE
      03:33:50 12216.0 26 AT 12214.0 12216.0 Buy
      		34,544 481 LSE
      03:33:05 12218.0 56 AT 12216.0 12218.0 Buy
      		34,518 480 LSE
      03:33:05 12216.0 47 AT 12212.0 12216.0 Buy
      		34,462 479 LSE
      03:33:05 12216.0 32 AT 12212.0 12216.0 Buy
      		34,415 478 LSE
      03:33:05 12216.0 98 AT 12212.0 12216.0 Buy
      		34,383 477 LSE
      03:32:48 12214.924 75 O 12214.0 12218.0 Sell
      		34,285 476 LSE
      03:32:22 12216.0 41 O 12214.0 12218.0
      		34,210 475 LSE
      03:32:18 12214.0 42 AT 12214.0 12218.0 Sell
      		34,169 474 LSE
      03:32:18 12214.0 24 AT 12214.0 12218.0 Sell
      		34,127 473 LSE
      03:32:18 12214.0 18 AT 12214.0 12218.0 Sell
      		34,103 472 LSE
      03:32:18 12214.0 22 AT 12214.0 12218.0 Sell
      		34,085 471 LSE
      03:32:18 12214.0 42 AT 12214.0 12218.0 Sell
      		34,063 470 LSE
      03:32:18 12214.0 23 AT 12214.0 12218.0 Sell
      		34,021 469 LSE
      03:32:18 12216.0 42 AT 12216.0 12218.0 Sell
      		33,998 468 LSE
      03:32:03 12216.0 42 AT 12216.0 12218.0 Sell
      		33,956 467 LSE
      03:31:36 12224.0 21 AT 12220.0 12224.0 Buy
      		33,914 466 LSE
      03:31:28 12224.0 16 AT 12224.0 12226.0 Sell
      		33,893 465 LSE
      03:31:28 12228.0 8 AT 12226.0 12230.0
      		33,877 464 LSE
      03:31:28 12228.0 11 AT 12228.0 12230.0 Sell
      		33,869 463 LSE
      03:31:28 12228.0 24 AT 12228.0 12230.0 Sell
      		33,858 462 LSE
      03:31:28 12228.0 48 AT 12228.0 12230.0 Sell
      		33,834 461 LSE
      03:31:28 12228.0 83 AT 12228.0 12230.0 Sell
      		33,786 460 LSE
      03:30:47 12230.0 58 AT 12228.0 12230.0 Buy
      		33,703 459 LSE
      03:30:21 12228.0 83 AT 12228.0 12230.0 Sell
      		33,645 458 LSE
      03:30:21 12228.0 83 AT 12228.0 12230.0 Sell
      		33,562 457 LSE
      03:30:06 12231.08 1 O 12228.0 12232.0 Buy
      		33,479 456 LSE
      03:30:05 12230.0 12 O 12228.0 12232.0
      		33,478 455 LSE
      03:30:00 12230.0 31 O 12228.0 12232.0
      		33,466 454 LSE
      03:29:45 12233.08 34 O 12230.0 12234.0 Buy
      		33,435 453 LSE
      03:29:21 12234.0 28 AT 12230.0 12234.0 Buy
      		33,401 452 LSE
      03:29:04 12232.16 62 O 12230.0 12234.0 Buy
      		33,373 451 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock