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
      68,083.22
      3.49%
      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 801 - 751 (04:08-04:05)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      04:08:25 12228.0 48 AT 12228.0 12232.0 Sell
      		45,690 801 LSE
      04:08:12 12228.0 28 O 12228.0 12232.0 Sell
      		45,642 800 LSE
      04:08:01 12230.0 21 AT 12228.0 12230.0 Buy
      		45,614 799 LSE
      04:08:01 12230.0 24 AT 12228.0 12230.0 Buy
      		45,593 798 LSE
      04:08:00 12230.0 13 AT 12230.0 12232.0 Sell
      		45,569 797 LSE
      04:08:00 12230.0 16 AT 12228.0 12230.0 Buy
      		45,556 796 LSE
      04:07:57 12228.0 31 AT 12228.0 12230.0 Sell
      		45,540 795 LSE
      04:07:57 12228.0 30 AT 12228.0 12230.0 Sell
      		45,509 794 LSE
      04:07:57 12228.0 5 AT 12228.0 12230.0 Sell
      		45,479 793 LSE
      04:07:57 12228.0 5 AT 12228.0 12230.0 Sell
      		45,474 792 LSE
      04:07:52 12230.0 55 AT 12230.0 12234.0 Sell
      		45,469 791 LSE
      04:07:52 12230.0 19 AT 12230.0 12234.0 Sell
      		45,414 790 LSE
      04:07:52 12230.0 28 AT 12230.0 12234.0 Sell
      		45,395 789 LSE
      04:07:52 12230.0 13 AT 12230.0 12234.0 Sell
      		45,367 788 LSE
      04:07:42 12230.0 25 O 12230.0 12234.0 Sell
      		45,354 787 LSE
      04:07:41 12230.0 1 AT 12230.0 12232.0 Sell
      		45,329 786 LSE
      04:07:41 12228.0 118 AT 12226.0 12228.0 Buy
      		45,328 785 LSE
      04:07:41 12228.0 56 AT 12226.0 12228.0 Buy
      		45,210 784 LSE
      04:07:41 12228.0 16 AT 12226.0 12228.0 Buy
      		45,154 783 LSE
      04:07:33 12226.0 34 O 12226.0 12228.0 Sell
      		45,138 782 LSE
      04:07:33 12224.0 128 O 12226.0 12228.0 Sell
      		45,104 781 LSE
      04:07:30 12228.0 32 AT 12226.0 12228.0 Buy
      		44,976 780 LSE
      04:07:30 12226.0 13 AT 12226.0 12228.0 Sell
      		44,944 779 LSE
      04:07:30 12224.0 43 AT 12224.0 12228.0 Sell
      		44,931 778 LSE
      04:07:30 12226.0 56 AT 12224.0 12226.0 Buy
      		44,888 777 LSE
      04:07:30 12226.0 26 AT 12224.0 12226.0 Buy
      		44,832 776 LSE
      04:07:30 12226.0 4 AT 12224.0 12226.0 Buy
      		44,806 775 LSE
      04:07:30 12224.0 17 AT 12222.0 12224.0 Buy
      		44,802 774 LSE
      04:07:30 12224.0 53 AT 12222.0 12224.0 Buy
      		44,785 773 LSE
      04:07:30 12224.0 56 AT 12224.0 12226.0 Sell
      		44,732 772 LSE
      04:07:09 12224.0 5 AT 12222.0 12224.0 Buy
      		44,676 771 LSE
      04:07:09 12224.0 39 AT 12222.0 12224.0 Buy
      		44,671 770 LSE
      04:06:19 12221.346 15 O 12220.0 12224.0 Sell
      		44,632 769 LSE
      04:05:45 12222.0 28 O 12222.0 12226.0 Sell
      		44,617 768 LSE
      04:05:44 12222.0 28 O 12222.0 12226.0 Sell
      		44,589 767 LSE
      04:05:40 12224.0 6 AT 12220.0 12224.0 Buy
      		44,561 766 LSE
      04:05:40 12224.0 54 AT 12220.0 12224.0 Buy
      		44,555 765 LSE
      04:05:40 12224.0 53 AT 12220.0 12224.0 Buy
      		44,501 764 LSE
      04:05:35 12222.0 24 AT 12222.0 12226.0 Sell
      		44,448 763 LSE
      04:05:22 12222.0 4 O 12222.0 12226.0 Sell
      		44,424 762 LSE
      04:05:21 12224.0 34 AT 12220.0 12224.0 Buy
      		44,420 761 LSE
      04:05:21 12224.0 53 AT 12220.0 12224.0 Buy
      		44,386 760 LSE
      04:05:21 12222.0 10 AT 12222.0 12226.0 Sell
      		44,333 759 LSE
      04:05:11 12224.0 71 AT 12220.0 12224.0 Buy
      		44,323 758 LSE
      04:05:11 12224.0 32 AT 12220.0 12224.0 Buy
      		44,252 757 LSE
      04:05:11 12224.0 55 AT 12220.0 12224.0 Buy
      		44,220 756 LSE
      04:05:11 12224.0 23 AT 12220.0 12224.0 Buy
      		44,165 755 LSE
      04:05:11 12222.0 28 AT 12220.0 12222.0 Buy
      		44,142 754 LSE
      04:05:06 12218.0 18 AT 12218.0 12222.0 Sell
      		44,114 753 LSE
      04:05:06 12218.0 27 AT 12218.0 12222.0 Sell
      		44,096 752 LSE
      04:05:06 12218.0 26 AT 12218.0 12222.0 Sell
      		44,069 751 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock