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
      68,040.54
      3.42%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      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 351 - 301 (03:18-03:14)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      03:18:08 12256.0 42 O 12254.0 12258.0
      		24,594 351 LSE
      03:18:08 12258.0 24 AT 12258.0 12262.0 Sell
      		24,552 350 LSE
      03:18:08 12258.0 98 AT 12258.0 12262.0 Sell
      		24,528 349 LSE
      03:18:08 12258.0 2 AT 12258.0 12262.0 Sell
      		24,430 348 LSE
      03:17:59 12258.0 1 O 12258.0 12262.0 Sell
      		24,428 347 LSE
      03:17:51 12260.0 70 AT 12260.0 12264.0 Sell
      		24,427 346 LSE
      03:17:51 12260.0 14 AT 12260.0 12264.0 Sell
      		24,357 345 LSE
      03:17:47 12259.38 50 O 12258.0 12264.0 Sell
      		24,343 344 LSE
      03:17:31 12262.0 201 AT 12262.0 12264.0 Sell
      		24,293 343 LSE
      03:17:31 12262.0 30 AT 12258.0 12262.0 Buy
      		24,092 342 LSE
      03:17:12 12264.0 21 AT 12258.0 12264.0 Buy
      		24,062 341 LSE
      03:16:57 12260.0 6 AT 12260.0 12264.0 Sell
      		24,041 340 LSE
      03:16:57 12262.0 105 AT 12262.0 12264.0 Sell
      		24,035 339 LSE
      03:16:57 12262.0 8 AT 12262.0 12264.0 Sell
      		23,930 338 LSE
      03:16:56 12264.0 84 AT 12264.0 12268.0 Sell
      		23,922 337 LSE
      03:16:56 12264.0 18 AT 12264.0 12268.0 Sell
      		23,838 336 LSE
      03:16:56 12264.0 12 AT 12264.0 12268.0 Sell
      		23,820 335 LSE
      03:16:54 12266.0 25 AT 12266.0 12268.0 Sell
      		23,808 334 LSE
      03:16:54 12268.0 28 AT 12268.0 12270.0 Sell
      		23,783 333 LSE
      03:16:54 12268.0 4 AT 12268.0 12270.0 Sell
      		23,755 332 LSE
      03:16:54 12268.0 5 AT 12268.0 12270.0 Sell
      		23,751 331 LSE
      03:16:54 12268.0 74 AT 12268.0 12270.0 Sell
      		23,746 330 LSE
      03:16:54 12268.0 9 AT 12268.0 12272.0 Sell
      		23,672 329 LSE
      03:16:54 12268.0 4 AT 12266.0 12270.0
      		23,663 328 LSE
      03:16:54 12268.0 83 AT 12268.0 12270.0 Sell
      		23,659 327 LSE
      03:16:54 12268.0 29 AT 12268.0 12270.0 Sell
      		23,576 326 LSE
      03:16:54 12268.0 1 AT 12266.0 12270.0
      		23,547 325 LSE
      03:16:54 12268.0 83 AT 12268.0 12270.0 Sell
      		23,546 324 LSE
      03:16:54 12268.0 7 AT 12266.0 12272.0 Sell
      		23,463 323 LSE
      03:16:54 12268.0 83 AT 12268.0 12272.0 Sell
      		23,456 322 LSE
      03:16:54 12268.0 73 AT 12268.0 12272.0 Sell
      		23,373 321 LSE
      03:16:54 12268.0 7 AT 12268.0 12272.0 Sell
      		23,300 320 LSE
      03:16:46 12272.0 44 AT 12272.0 12274.0 Sell
      		23,293 319 LSE
      03:16:46 12272.0 27 AT 12266.0 12272.0 Buy
      		23,249 318 LSE
      03:16:46 12272.0 55 AT 12266.0 12272.0 Buy
      		23,222 317 LSE
      03:16:46 12272.0 22 AT 12266.0 12272.0 Buy
      		23,167 316 LSE
      03:16:46 12272.0 79 AT 12266.0 12272.0 Buy
      		23,145 315 LSE
      03:16:45 12267.38 10 O 12266.0 12272.0 Sell
      		23,066 314 LSE
      03:16:14 12264.0 2 O 12264.0 12270.0 Sell
      		23,056 313 LSE
      03:15:48 12262.0 123 AT 12262.0 12264.0 Sell
      		23,054 312 LSE
      03:15:48 12262.0 25 AT 12258.0 12262.0 Buy
      		22,931 311 LSE
      03:15:48 12262.0 51 AT 12258.0 12262.0 Buy
      		22,906 310 LSE
      03:15:47 12262.0 30 AT 12258.0 12262.0 Buy
      		22,855 309 LSE
      03:15:27 12258.0 131 AT 12254.0 12258.0 Buy
      		22,825 308 LSE
      03:15:27 12258.0 73 AT 12254.0 12258.0 Buy
      		22,694 307 LSE
      03:15:27 12258.0 77 AT 12254.0 12258.0 Buy
      		22,621 306 LSE
      03:15:04 12256.0 1 AT 12256.0 12258.0 Sell
      		22,544 305 LSE
      03:15:04 12256.0 21 AT 12256.0 12258.0 Sell
      		22,543 304 LSE
      03:15:03 12256.0 8 AT 12254.0 12256.0 Buy
      		22,522 303 LSE
      03:14:59 12254.0 150 AT 12254.0 12256.0 Sell
      		22,514 302 LSE
      03:14:59 12254.0 24 AT 12254.0 12256.0 Sell
      		22,364 301 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock