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
      68,041.46
      3.42%
      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 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 601 - 551 (03:47-03:42)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      03:47:38 12208.0 38 AT 12206.0 12208.0 Buy
      		38,641 601 LSE
      03:47:11 12205.182 1 O 12204.0 12208.0 Sell
      		38,603 600 LSE
      03:46:44 12206.0 26 AT 12204.0 12206.0 Buy
      		38,602 599 LSE
      03:46:44 12206.0 4 AT 12204.0 12206.0 Buy
      		38,576 598 LSE
      03:46:44 12206.0 12 AT 12204.0 12206.0 Buy
      		38,572 597 LSE
      03:46:39 12206.0 1 AT 12202.0 12206.0 Buy
      		38,560 596 LSE
      03:46:39 12206.0 18 AT 12202.0 12206.0 Buy
      		38,559 595 LSE
      03:46:39 12206.0 27 AT 12202.0 12206.0 Buy
      		38,541 594 LSE
      03:46:36 12202.0 14 AT 12202.0 12204.0 Sell
      		38,514 593 LSE
      03:45:57 12204.0 27 O 12202.0 12206.0
      		38,500 592 LSE
      03:45:53 12206.0 14 AT 12206.0 12208.0 Sell
      		38,473 591 LSE
      03:45:52 12206.0 53 AT 12206.0 12210.0 Sell
      		38,459 590 LSE
      03:45:13 12212.0 12 AT 12212.0 12216.0 Sell
      		38,406 589 LSE
      03:45:13 12212.0 33 AT 12212.0 12216.0 Sell
      		38,394 588 LSE
      03:45:13 12212.0 33 AT 12212.0 12216.0 Sell
      		38,361 587 LSE
      03:45:09 12212.0 72 O 12212.0 12216.0 Sell
      		38,328 586 LSE
      03:44:52 12216.0 12 AT 12216.0 12218.0 Sell
      		38,256 585 LSE
      03:44:48 12218.0 33 AT 12218.0 12220.0 Sell
      		38,244 584 LSE
      03:44:48 12218.0 13 AT 12218.0 12222.0 Sell
      		38,211 583 LSE
      03:44:46 12218.0 8 AT 12218.0 12220.0 Sell
      		38,198 582 LSE
      03:44:40 12218.0 148 AT 12216.0 12218.0 Buy
      		38,190 581 LSE
      03:44:11 12216.0 35 AT 12214.0 12216.0 Buy
      		38,042 580 LSE
      03:44:11 12216.0 26 AT 12214.0 12216.0 Buy
      		38,007 579 LSE
      03:43:44 12214.0 44 AT 12212.0 12214.0 Buy
      		37,981 578 LSE
      03:43:33 12216.068 40 O 12212.0 12218.0 Buy
      		37,937 577 LSE
      03:43:32 12214.0 25 O 12212.0 12218.0 Sell
      		37,897 576 LSE
      03:43:32 12214.0 26 O 12214.0 12218.0 Sell
      		37,872 575 LSE
      03:43:27 12216.0 12 AT 12216.0 12218.0 Sell
      		37,846 574 LSE
      03:43:27 12216.0 13 AT 12216.0 12218.0 Sell
      		37,834 573 LSE
      03:43:27 12216.0 7 AT 12216.0 12218.0 Sell
      		37,821 572 LSE
      03:42:58 12216.0 28 O 12216.0 12220.0 Sell
      		37,814 571 LSE
      03:42:54 12218.0 24 AT 12218.0 12222.0 Sell
      		37,786 570 LSE
      03:42:54 12220.0 25 AT 12220.0 12222.0 Sell
      		37,762 569 LSE
      03:42:54 12220.0 12 AT 12220.0 12222.0 Sell
      		37,737 568 LSE
      03:42:54 12220.0 61 AT 12220.0 12222.0 Sell
      		37,725 567 LSE
      03:42:54 12220.0 22 AT 12220.0 12224.0 Sell
      		37,664 566 LSE
      03:42:53 12220.0 26 O 12220.0 12224.0 Sell
      		37,642 565 LSE
      03:42:50 12222.0 19 AT 12220.0 12222.0 Buy
      		37,616 564 LSE
      03:42:41 12222.0 44 O 12220.0 12222.0 Buy
      		37,597 563 LSE
      03:42:35 12220.0 41 AT 12220.0 12222.0 Sell
      		37,553 562 LSE
      03:42:35 12220.0 50 AT 12218.0 12224.0 Sell
      		37,512 561 LSE
      03:42:35 12220.0 4 AT 12220.0 12224.0 Sell
      		37,462 560 LSE
      03:42:35 12220.0 33 AT 12220.0 12224.0 Sell
      		37,458 559 LSE
      03:42:35 12220.0 50 AT 12220.0 12224.0 Sell
      		37,425 558 LSE
      03:42:12 12222.0 29 O 12222.0 12224.0 Sell
      		37,375 557 LSE
      03:42:12 12222.0 29 AT 12220.0 12222.0 Buy
      		37,346 556 LSE
      03:42:09 12220.0 37 O 12220.0 12222.0 Sell
      		37,317 555 LSE
      03:42:06 12220.0 83 AT 12220.0 12222.0 Sell
      		37,280 554 LSE
      03:42:06 12220.0 1 AT 12220.0 12222.0 Sell
      		37,197 553 LSE
      03:42:06 12220.0 13 AT 12220.0 12222.0 Sell
      		37,196 552 LSE
      03:42:06 12220.0 8 AT 12220.0 12222.0 Sell
      		37,183 551 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      TSX
      5576
      OB System
      Delayed Upgrade Clock