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
      68,046.47
      3.43%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 651 - 601 (03:56-03:47)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      03:56:35 12205.539 40 O 12204.0 12206.0 Buy
      		40,490 651 LSE
      03:56:20 12204.0 13 AT 12202.0 12204.0 Buy
      		40,450 650 LSE
      03:56:20 12204.0 213 AT 12202.0 12204.0 Buy
      		40,437 649 LSE
      03:54:50 12202.037 20 O 12200.0 12206.0 Sell
      		40,224 648 LSE
      03:54:23 12204.0 12 AT 12204.0 12206.0 Sell
      		40,204 647 LSE
      03:54:23 12204.0 19 AT 12204.0 12206.0 Sell
      		40,192 646 LSE
      03:54:23 12204.0 9 AT 12204.0 12206.0 Sell
      		40,173 645 LSE
      03:54:13 12205.538 3 O 12204.0 12206.0 Buy
      		40,164 644 LSE
      03:54:02 12206.0 17 AT 12204.0 12206.0 Buy
      		40,161 643 LSE
      03:54:00 12206.0 120 O 12204.0 12206.0 Buy
      		40,144 642 LSE
      03:53:45 12206.92 12 O 12206.0 12210.0 Sell
      		40,024 641 LSE
      03:53:28 12206.0 28 AT 12202.0 12206.0 Buy
      		40,012 640 LSE
      03:53:01 12204.0 7 AT 12204.0 12206.0 Sell
      		39,984 639 LSE
      03:53:01 12204.0 17 AT 12202.0 12204.0 Buy
      		39,977 638 LSE
      03:53:01 12204.0 61 AT 12202.0 12204.0 Buy
      		39,960 637 LSE
      03:52:19 12202.0 44 O 12200.0 12204.0
      		39,899 636 LSE
      03:52:07 12200.0 53 AT 12200.0 12202.0 Sell
      		39,855 635 LSE
      03:52:07 12200.0 6 AT 12198.0 12200.0 Buy
      		39,802 634 LSE
      03:52:07 12200.0 39 AT 12198.0 12200.0 Buy
      		39,796 633 LSE
      03:51:59 12196.0 25 O 12196.0 12200.0 Sell
      		39,757 632 LSE
      03:51:56 12198.0 4 AT 12194.0 12198.0 Buy
      		39,732 631 LSE
      03:51:56 12198.0 29 AT 12194.0 12198.0 Buy
      		39,728 630 LSE
      03:51:56 12196.0 10 AT 12194.0 12196.0 Buy
      		39,699 629 LSE
      03:51:56 12196.0 96 AT 12192.0 12196.0 Buy
      		39,689 628 LSE
      03:51:56 12196.0 53 AT 12192.0 12196.0 Buy
      		39,593 627 LSE
      03:51:56 12196.0 23 AT 12192.0 12196.0 Buy
      		39,540 626 LSE
      03:51:55 12194.0 72 AT 12194.0 12196.0 Sell
      		39,517 625 LSE
      03:51:41 12196.0 60 AT 12196.0 12198.0 Sell
      		39,445 624 LSE
      03:51:18 12194.0 35 O 12194.0 12198.0 Sell
      		39,385 623 LSE
      03:51:14 12198.0 10 AT 12194.0 12198.0 Buy
      		39,350 622 LSE
      03:51:14 12198.0 36 AT 12198.0 12200.0 Sell
      		39,340 621 LSE
      03:51:14 12200.0 53 AT 12200.0 12204.0 Sell
      		39,304 620 LSE
      03:51:14 12202.0 213 AT 12198.0 12202.0 Buy
      		39,251 619 LSE
      03:51:14 12202.0 53 AT 12198.0 12202.0 Buy
      		39,038 618 LSE
      03:51:12 12200.0 26 AT 12200.0 12202.0 Sell
      		38,985 617 LSE
      03:50:55 12200.0 18 AT 12200.0 12204.0 Sell
      		38,959 616 LSE
      03:50:55 12200.0 10 AT 12200.0 12204.0 Sell
      		38,941 615 LSE
      03:50:55 12202.0 16 AT 12202.0 12204.0 Sell
      		38,931 614 LSE
      03:50:55 12202.0 16 AT 12202.0 12204.0 Sell
      		38,915 613 LSE
      03:49:35 12204.064 25 O 12202.0 12206.0 Buy
      		38,899 612 LSE
      03:49:17 12206.0 2 O 12202.0 12206.0 Buy
      		38,874 611 LSE
      03:49:16 12206.0 18 O 12202.0 12206.0 Buy
      		38,872 610 LSE
      03:49:12 12202.92 4 O 12202.0 12206.0 Sell
      		38,854 609 LSE
      03:49:00 12202.92 25 O 12202.0 12206.0 Sell
      		38,850 608 LSE
      03:48:56 12204.0 34 AT 12204.0 12206.0 Sell
      		38,825 607 LSE
      03:48:53 12206.0 37 AT 12206.0 12210.0 Sell
      		38,791 606 LSE
      03:48:37 12207.184 75 O 12206.0 12210.0 Sell
      		38,754 605 LSE
      03:48:35 12205.779 17 O 12206.0 12210.0 Sell
      		38,679 604 LSE
      03:47:38 12208.0 4 AT 12208.0 12212.0 Sell
      		38,662 603 LSE
      03:47:38 12208.0 17 AT 12206.0 12208.0 Buy
      		38,658 602 LSE
      03:47:38 12208.0 38 AT 12206.0 12208.0 Buy
      		38,641 601 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock