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
      18,518.00
      1.02%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      79.745
      -2.20%
      Bitcoin
      68,052.56
      3.44%
      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 251 - 201 (03:10-03:07)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      03:10:50 12252.0 164 AT 12252.0 12256.0 Sell
      		20,254 251 LSE
      03:10:43 12250.0 32 AT 12250.0 12256.0 Sell
      		20,090 250 LSE
      03:10:43 12254.0 133 AT 12254.0 12256.0 Sell
      		20,058 249 LSE
      03:10:22 12254.0 36 AT 12248.0 12254.0 Buy
      		19,925 248 LSE
      03:10:13 12252.0 36 AT 12246.0 12252.0 Buy
      		19,889 247 LSE
      03:10:03 12250.0 2 AT 12246.0 12250.0 Buy
      		19,853 246 LSE
      03:10:00 12250.0 21 AT 12244.0 12250.0 Buy
      		19,851 245 LSE
      03:09:57 12246.0 54 AT 12240.0 12246.0 Buy
      		19,830 244 LSE
      03:09:57 12246.0 47 AT 12240.0 12246.0 Buy
      		19,776 243 LSE
      03:09:57 12246.0 72 AT 12240.0 12246.0 Buy
      		19,729 242 LSE
      03:09:53 12244.0 34 AT 12240.0 12244.0 Buy
      		19,657 241 LSE
      03:09:53 12246.0 173 AT 12246.0 12248.0 Sell
      		19,623 240 LSE
      03:09:39 12244.0 26 AT 12244.0 12248.0 Sell
      		19,450 239 LSE
      03:09:39 12244.0 24 AT 12244.0 12248.0 Sell
      		19,424 238 LSE
      03:09:35 12246.0 39 AT 12246.0 12252.0 Sell
      		19,400 237 LSE
      03:09:35 12246.0 100 AT 12246.0 12252.0 Sell
      		19,361 236 LSE
      03:09:07 12250.0 27 AT 12250.0 12252.0 Sell
      		19,261 235 LSE
      03:09:07 12250.0 150 AT 12250.0 12252.0 Sell
      		19,234 234 LSE
      03:09:03 12252.0 48 AT 12246.0 12252.0 Buy
      		19,084 233 LSE
      03:09:02 12249.008 359 O 12246.0 12252.0 Buy
      		19,036 232 LSE
      03:09:01 12246.0 12 AT 12246.0 12252.0 Sell
      		18,677 231 LSE
      03:09:01 12246.0 4 AT 12246.0 12252.0 Sell
      		18,665 230 LSE
      03:08:53 12256.0 48 AT 12248.0 12256.0 Buy
      		18,661 229 LSE
      03:08:39 12250.0 145 AT 12250.0 12254.0 Sell
      		18,613 228 LSE
      03:08:39 12252.0 75 AT 12252.0 12254.0 Sell
      		18,468 227 LSE
      03:08:39 12252.0 8 AT 12252.0 12254.0 Sell
      		18,393 226 LSE
      03:08:39 12252.0 83 AT 12252.0 12254.0 Sell
      		18,385 225 LSE
      03:08:39 12252.0 8 AT 12252.0 12254.0 Sell
      		18,302 224 LSE
      03:08:39 12252.0 83 AT 12252.0 12256.0 Sell
      		18,294 223 LSE
      03:08:39 12252.0 83 AT 12252.0 12256.0 Sell
      		18,211 222 LSE
      03:08:22 12256.0 29 AT 12250.0 12256.0 Buy
      		18,128 221 LSE
      03:08:16 12256.0 52 AT 12250.0 12256.0 Buy
      		18,099 220 LSE
      03:08:13 12248.0 7 AT 12248.0 12252.0 Sell
      		18,047 219 LSE
      03:08:12 12248.0 28 AT 12248.0 12254.0 Sell
      		18,040 218 LSE
      03:08:12 12248.0 32 AT 12248.0 12254.0 Sell
      		18,012 217 LSE
      03:08:09 12252.0 21 AT 12252.0 12258.0 Sell
      		17,980 216 LSE
      03:08:07 12250.0 59 AT 12246.0 12250.0 Buy
      		17,959 215 LSE
      03:08:07 12248.0 12 AT 12244.0 12248.0 Buy
      		17,900 214 LSE
      03:08:04 12246.0 46 AT 12240.0 12246.0 Buy
      		17,888 213 LSE
      03:07:59 12238.0 12 AT 12238.0 12242.0 Sell
      		17,842 212 LSE
      03:07:59 12238.0 23 AT 12238.0 12242.0 Sell
      		17,830 211 LSE
      03:07:59 12238.0 22 AT 12238.0 12244.0 Sell
      		17,807 210 LSE
      03:07:48 12242.0 7 AT 12236.0 12242.0 Buy
      		17,785 209 LSE
      03:07:48 12242.0 2 O 12236.0 12242.0 Buy
      		17,778 208 LSE
      03:07:47 12242.0 118 O 12236.0 12242.0 Buy
      		17,776 207 LSE
      03:07:45 12240.0 112 AT 12236.0 12240.0 Buy
      		17,658 206 LSE
      03:07:45 12236.0 15 AT 12236.0 12240.0 Sell
      		17,546 205 LSE
      03:07:45 12236.0 32 AT 12236.0 12240.0 Sell
      		17,531 204 LSE
      03:07:45 12236.0 28 AT 12236.0 12240.0 Sell
      		17,499 203 LSE
      03:07:45 12236.0 4 AT 12236.0 12240.0 Sell
      		17,471 202 LSE
      03:07:45 12236.0 8 AT 12236.0 12240.0 Sell
      		17,467 201 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock