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
      68,009.98
      3.38%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      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 751 - 701 (04:05-03:58)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      04:05:06 12218.0 26 AT 12218.0 12222.0 Sell
      		44,069 751 LSE
      04:05:06 12218.0 54 AT 12218.0 12222.0 Sell
      		44,043 750 LSE
      04:05:06 12218.0 15 AT 12218.0 12222.0 Sell
      		43,989 749 LSE
      04:04:18 12216.0 6 AT 12216.0 12220.0 Sell
      		43,974 748 LSE
      04:03:50 12218.0 12 AT 12218.0 12222.0 Sell
      		43,968 747 LSE
      04:03:50 12222.0 14 AT 12218.0 12222.0 Buy
      		43,956 746 LSE
      04:03:50 12220.0 33 AT 12220.0 12222.0 Sell
      		43,942 745 LSE
      04:03:41 12222.0 53 AT 12218.0 12222.0 Buy
      		43,909 744 LSE
      04:03:17 12220.0 16 AT 12218.0 12220.0 Buy
      		43,856 743 LSE
      04:02:51 12217.342 29 O 12216.0 12220.0 Sell
      		43,840 742 LSE
      04:02:23 12215.977 10 O 12214.0 12218.0 Sell
      		43,811 741 LSE
      04:02:09 12214.0 103 AT 12212.0 12214.0 Buy
      		43,801 740 LSE
      04:01:37 12210.92 1 O 12210.0 12214.0 Sell
      		43,698 739 LSE
      04:01:33 12212.0 21 AT 12210.0 12212.0 Buy
      		43,697 738 LSE
      04:01:33 12212.0 26 AT 12210.0 12212.0 Buy
      		43,676 737 LSE
      04:01:02 12210.0 12 AT 12210.0 12212.0 Sell
      		43,650 736 LSE
      04:01:02 12214.0 9 AT 12210.0 12214.0 Buy
      		43,638 735 LSE
      04:00:57 12215.078 36 O 12212.0 12216.0 Buy
      		43,629 734 LSE
      04:00:41 12214.0 26 AT 12210.0 12214.0 Buy
      		43,593 733 LSE
      04:00:40 12214.0 75 O 12210.0 12214.0 Buy
      		43,567 732 LSE
      04:00:29 12212.0 24 O 12210.0 12214.0
      		43,492 731 LSE
      04:00:16 12216.0 36 AT 12212.0 12216.0 Buy
      		43,468 730 LSE
      04:00:15 12214.0 41 AT 12212.0 12214.0 Buy
      		43,432 729 LSE
      04:00:15 12214.0 72 AT 12212.0 12214.0 Buy
      		43,391 728 LSE
      04:00:03 12212.0 16 AT 12212.0 12214.0 Sell
      		43,319 727 LSE
      04:00:03 12210.0 53 AT 12210.0 12214.0 Sell
      		43,303 726 LSE
      04:00:03 12214.0 7 AT 12210.0 12214.0 Buy
      		43,250 725 LSE
      04:00:03 12212.0 46 AT 12210.0 12212.0 Buy
      		43,243 724 LSE
      04:00:03 12212.0 16 AT 12210.0 12212.0 Buy
      		43,197 723 LSE
      04:00:03 12212.0 31 AT 12210.0 12212.0 Buy
      		43,181 722 LSE
      04:00:03 12212.0 50 AT 12210.0 12212.0 Buy
      		43,150 721 LSE
      04:00:03 12212.0 53 AT 12210.0 12212.0 Buy
      		43,100 720 LSE
      04:00:03 12210.0 9 AT 12208.0 12210.0 Buy
      		43,047 719 LSE
      04:00:03 12210.0 9 AT 12208.0 12210.0 Buy
      		43,038 718 LSE
      04:00:03 12210.0 33 AT 12208.0 12210.0 Buy
      		43,029 717 LSE
      03:59:56 12210.0 29 AT 12210.0 12214.0 Sell
      		42,996 716 LSE
      03:59:56 12210.0 14 AT 12210.0 12214.0 Sell
      		42,967 715 LSE
      03:59:36 12212.0 208 O 12210.0 12214.0
      		42,953 714 LSE
      03:59:32 12208.92 3 O 12208.0 12212.0 Sell
      		42,745 713 LSE
      03:59:10 12208.0 26 AT 12206.0 12208.0 Buy
      		42,742 712 LSE
      03:58:54 12206.0 69 AT 12204.0 12206.0 Buy
      		42,716 711 LSE
      03:58:54 12206.0 259 AT 12204.0 12206.0 Buy
      		42,647 710 LSE
      03:58:43 12204.0 53 AT 12204.0 12206.0 Sell
      		42,388 709 LSE
      03:58:43 12204.0 18 AT 12202.0 12204.0 Buy
      		42,335 708 LSE
      03:58:43 12204.0 42 AT 12202.0 12204.0 Buy
      		42,317 707 LSE
      03:58:30 12200.835 18 O 12200.0 12204.0 Sell
      		42,275 706 LSE
      03:58:22 12202.0 27 AT 12200.0 12202.0 Buy
      		42,257 705 LSE
      03:58:20 12200.0 25 O 12200.0 12202.0 Sell
      		42,230 704 LSE
      03:58:20 12200.0 4 O 12200.0 12202.0 Sell
      		42,205 703 LSE
      03:58:16 12198.0 2 AT 12198.0 12206.0 Sell
      		42,201 702 LSE
      03:58:16 12198.0 53 AT 12198.0 12206.0 Sell
      		42,199 701 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock