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
      67,987.01
      3.34%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      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 901 - 851 (04:20-04:14)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      04:20:43 12231.08 8 O 12228.0 12232.0 Buy
      		49,638 901 LSE
      04:20:19 12230.0 8 AT 12230.0 12232.0 Sell
      		49,630 900 LSE
      04:20:19 12230.0 26 AT 12228.0 12230.0 Buy
      		49,622 899 LSE
      04:20:17 12228.0 17 AT 12228.0 12230.0 Sell
      		49,596 898 LSE
      04:20:17 12228.0 16 AT 12226.0 12228.0 Buy
      		49,579 897 LSE
      04:20:17 12228.0 31 AT 12226.0 12228.0 Buy
      		49,563 896 LSE
      04:18:38 12228.0 25 O 12226.0 12230.0
      		49,532 895 LSE
      04:18:36 12224.0 26 O 12224.0 12228.0 Sell
      		49,507 894 LSE
      04:18:32 12226.0 110 AT 12224.0 12226.0 Buy
      		49,481 893 LSE
      04:17:57 12228.0 12 O 12224.0 12228.0 Buy
      		49,371 892 LSE
      04:17:53 12226.0 26 AT 12226.0 12230.0 Sell
      		49,359 891 LSE
      04:17:53 12226.0 53 AT 12226.0 12230.0 Sell
      		49,333 890 LSE
      04:17:53 12226.0 20 AT 12226.0 12230.0 Sell
      		49,280 889 LSE
      04:17:53 12228.0 16 AT 12228.0 12230.0 Sell
      		49,260 888 LSE
      04:17:18 12228.0 31 AT 12228.0 12230.0 Sell
      		49,244 887 LSE
      04:17:18 12228.0 60 AT 12228.0 12230.0 Sell
      		49,213 886 LSE
      04:17:05 12228.0 25 O 12228.0 12230.0 Sell
      		49,153 885 LSE
      04:17:04 12228.0 32 AT 12226.0 12228.0 Buy
      		49,128 884 LSE
      04:16:36 12226.0 40 AT 12226.0 12228.0 Sell
      		49,096 883 LSE
      04:16:18 12228.858 9 O 12226.0 12228.0 Buy
      		49,056 882 LSE
      04:16:17 12228.0 7 AT 12228.0 12230.0 Sell
      		49,047 881 LSE
      04:16:17 12228.0 4 AT 12228.0 12230.0 Sell
      		49,040 880 LSE
      04:16:17 12228.0 31 AT 12228.0 12230.0 Sell
      		49,036 879 LSE
      04:16:17 12228.0 32 AT 12228.0 12230.0 Sell
      		49,005 878 LSE
      04:16:17 12228.0 13 AT 12228.0 12230.0 Sell
      		48,973 877 LSE
      04:16:17 12228.0 14 AT 12228.0 12230.0 Sell
      		48,960 876 LSE
      04:16:15 12228.46 23 O 12228.0 12230.0 Sell
      		48,946 875 LSE
      04:16:02 12228.0 10 AT 12226.0 12228.0 Buy
      		48,923 874 LSE
      04:15:43 12226.0 27 O 12224.0 12228.0
      		48,913 873 LSE
      04:15:43 12226.0 13 AT 12226.0 12228.0 Sell
      		48,886 872 LSE
      04:15:36 12226.0 24 AT 12226.0 12228.0 Sell
      		48,873 871 LSE
      04:15:36 12226.0 24 AT 12226.0 12228.0 Sell
      		48,849 870 LSE
      04:15:36 12226.0 24 AT 12226.0 12228.0 Sell
      		48,825 869 LSE
      04:15:36 12226.0 55 AT 12224.0 12226.0 Buy
      		48,801 868 LSE
      04:15:36 12226.0 31 AT 12224.0 12226.0 Buy
      		48,746 867 LSE
      04:15:27 12222.92 33 O 12224.0 12226.0 Sell
      		48,715 866 LSE
      04:15:24 12224.0 90 AT 12222.0 12224.0 Buy
      		48,682 865 LSE
      04:15:24 12224.0 67 AT 12222.0 12224.0 Buy
      		48,592 864 LSE
      04:15:17 12224.0 10 AT 12224.0 12226.0 Sell
      		48,525 863 LSE
      04:15:17 12224.0 56 AT 12224.0 12226.0 Sell
      		48,515 862 LSE
      04:15:16 12226.0 52 AT 12226.0 12230.0 Sell
      		48,459 861 LSE
      04:15:00 12226.0 57 AT 12224.0 12226.0 Buy
      		48,407 860 LSE
      04:14:41 12226.0 24 O 12224.0 12226.0 Buy
      		48,350 859 LSE
      04:14:41 12226.0 12 AT 12226.0 12228.0 Sell
      		48,326 858 LSE
      04:14:40 12226.0 25 O 12226.0 12228.0 Sell
      		48,314 857 LSE
      04:14:37 12228.0 12 AT 12228.0 12230.0 Sell
      		48,289 856 LSE
      04:14:35 12228.0 75 AT 12228.0 12230.0 Sell
      		48,277 855 LSE
      04:14:35 12228.0 16 AT 12228.0 12230.0 Sell
      		48,202 854 LSE
      04:14:18 12230.0 16 AT 12230.0 12232.0 Sell
      		48,186 853 LSE
      04:14:17 12230.46 80 O 12230.0 12232.0 Sell
      		48,170 852 LSE
      04:14:12 12224.92 17 O 12224.0 12228.0 Sell
      		48,090 851 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock