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
      67,942.36
      3.27%
      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 301 - 251 (03:14-03:10)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      03:14:59 12254.0 24 AT 12254.0 12256.0 Sell
      		22,364 301 LSE
      03:14:59 12254.0 52 AT 12250.0 12254.0 Buy
      		22,340 300 LSE
      03:14:22 12250.0 2 O 12248.0 12256.0 Sell
      		22,288 299 LSE
      03:14:15 12250.0 24 AT 12246.0 12250.0 Buy
      		22,286 298 LSE
      03:14:15 12250.0 77 AT 12246.0 12250.0 Buy
      		22,262 297 LSE
      03:13:36 12244.0 21 AT 12238.0 12244.0 Buy
      		22,185 296 LSE
      03:13:29 12238.0 18 O 12238.0 12244.0 Sell
      		22,164 295 LSE
      03:13:29 12238.0 46 O 12238.0 12244.0 Sell
      		22,146 294 LSE
      03:13:18 12238.0 39 AT 12236.0 12238.0 Buy
      		22,100 293 LSE
      03:13:18 12238.0 82 AT 12236.0 12238.0 Buy
      		22,061 292 LSE
      03:13:14 12236.0 83 AT 12236.0 12240.0 Sell
      		21,979 291 LSE
      03:13:14 12236.0 22 AT 12236.0 12238.0 Sell
      		21,896 290 LSE
      03:13:14 12236.0 8 AT 12236.0 12238.0 Sell
      		21,874 289 LSE
      03:13:14 12236.0 83 AT 12236.0 12238.0 Sell
      		21,866 288 LSE
      03:13:14 12236.0 83 AT 12236.0 12240.0 Sell
      		21,783 287 LSE
      03:13:14 12236.0 18 O 12236.0 12240.0 Sell
      		21,700 286 LSE
      03:13:14 12236.0 46 O 12236.0 12240.0 Sell
      		21,682 285 LSE
      03:13:03 12238.0 18 AT 12232.0 12238.0 Buy
      		21,636 284 LSE
      03:13:03 12238.0 82 AT 12232.0 12238.0 Buy
      		21,618 283 LSE
      03:13:03 12234.0 17 AT 12232.0 12234.0 Buy
      		21,536 282 LSE
      03:13:03 12234.0 10 AT 12230.0 12234.0 Buy
      		21,519 281 LSE
      03:12:46 12234.0 12 AT 12234.0 12238.0 Sell
      		21,509 280 LSE
      03:12:35 12238.0 8 AT 12238.0 12240.0 Sell
      		21,497 279 LSE
      03:12:35 12238.0 8 AT 12238.0 12240.0 Sell
      		21,489 278 LSE
      03:12:35 12238.0 152 AT 12238.0 12240.0 Sell
      		21,481 277 LSE
      03:12:02 12238.0 8 AT 12234.0 12238.0 Buy
      		21,329 276 LSE
      03:12:01 12238.0 97 AT 12236.0 12238.0 Buy
      		21,321 275 LSE
      03:12:01 12238.0 50 AT 12236.0 12238.0 Buy
      		21,224 274 LSE
      03:12:01 12238.0 42 AT 12234.0 12238.0 Buy
      		21,174 273 LSE
      03:11:27 12232.0 8 AT 12232.0 12236.0 Sell
      		21,132 272 LSE
      03:11:26 12234.0 8 AT 12234.0 12236.0 Sell
      		21,124 271 LSE
      03:11:26 12234.0 8 AT 12234.0 12236.0 Sell
      		21,116 270 LSE
      03:11:26 12236.0 8 AT 12236.0 12238.0 Sell
      		21,108 269 LSE
      03:11:26 12236.0 8 AT 12236.0 12238.0 Sell
      		21,100 268 LSE
      03:11:26 12236.0 8 AT 12236.0 12240.0 Sell
      		21,092 267 LSE
      03:11:26 12238.0 92 AT 12236.0 12238.0 Buy
      		21,084 266 LSE
      03:11:09 12237.846 80 O 12236.0 12240.0 Sell
      		20,992 265 LSE
      03:11:07 12236.0 99 O 12236.0 12240.0 Sell
      		20,912 264 LSE
      03:11:04 12240.0 48 AT 12236.0 12240.0 Buy
      		20,813 263 LSE
      03:11:02 12238.0 100 O 12236.0 12240.0
      		20,765 262 LSE
      03:11:02 12240.0 80 AT 12236.0 12240.0 Buy
      		20,665 261 LSE
      03:11:00 12240.0 7 AT 12240.0 12244.0 Sell
      		20,585 260 LSE
      03:10:58 12240.0 50 AT 12240.0 12244.0 Sell
      		20,578 259 LSE
      03:10:58 12242.0 21 AT 12242.0 12244.0 Sell
      		20,528 258 LSE
      03:10:58 12244.0 26 AT 12244.0 12246.0 Sell
      		20,507 257 LSE
      03:10:58 12244.0 64 AT 12242.0 12246.0
      		20,481 256 LSE
      03:10:58 12244.0 74 AT 12244.0 12246.0 Sell
      		20,417 255 LSE
      03:10:58 12244.0 9 AT 12244.0 12248.0 Sell
      		20,343 254 LSE
      03:10:58 12244.0 55 AT 12244.0 12248.0 Sell
      		20,334 253 LSE
      03:10:58 12248.0 25 AT 12248.0 12252.0 Sell
      		20,279 252 LSE
      03:10:50 12252.0 164 AT 12252.0 12256.0 Sell
      		20,254 251 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock