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
      68,018.85
      3.39%
      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 451 - 401 (03:29-03:20)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      03:29:04 12232.16 62 O 12230.0 12234.0 Buy
      		33,373 451 LSE
      03:29:01 12234.0 108 O 12230.0 12234.0 Buy
      		33,311 450 LSE
      03:28:18 12234.0 132 AT 12234.0 12236.0 Sell
      		33,203 449 LSE
      03:28:18 12234.0 5 AT 12234.0 12236.0 Sell
      		33,071 448 LSE
      03:28:08 12235.08 10 O 12234.0 12236.0 Buy
      		33,066 447 LSE
      03:28:00 12236.0 7 AT 12234.0 12236.0 Buy
      		33,056 446 LSE
      03:28:00 12236.0 14 AT 12234.0 12236.0 Buy
      		33,049 445 LSE
      03:27:44 12238.0 42 AT 12238.0 12240.0 Sell
      		33,035 444 LSE
      03:27:41 12242.0 25 AT 12242.0 12246.0 Sell
      		32,993 443 LSE
      03:27:41 12242.0 9 AT 12242.0 12246.0 Sell
      		32,968 442 LSE
      03:27:41 12244.0 17 AT 12244.0 12246.0 Sell
      		32,959 441 LSE
      03:27:41 12244.0 8 AT 12244.0 12246.0 Sell
      		32,942 440 LSE
      03:27:41 12244.0 83 AT 12244.0 12246.0 Sell
      		32,934 439 LSE
      03:27:41 12244.0 65 AT 12244.0 12248.0 Sell
      		32,851 438 LSE
      03:27:41 12244.0 21 AT 12244.0 12248.0 Sell
      		32,786 437 LSE
      03:27:41 12244.0 83 AT 12244.0 12248.0 Sell
      		32,765 436 LSE
      03:27:03 12246.0 11 AT 12246.0 12250.0 Sell
      		32,682 435 LSE
      03:27:02 12246.0 101 AT 12242.0 12246.0 Buy
      		32,671 434 LSE
      03:26:34 12244.0 14 AT 12240.0 12244.0 Buy
      		32,570 433 LSE
      03:26:10 12242.0 17 AT 12242.0 12246.0 Sell
      		32,556 432 LSE
      03:26:10 12242.0 12 AT 12242.0 12246.0 Sell
      		32,539 431 LSE
      03:26:10 12242.0 146 AT 12242.0 12246.0 Sell
      		32,527 430 LSE
      03:25:38 12244.0 39 AT 12244.0 12246.0 Sell
      		32,381 429 LSE
      03:25:38 12244.0 83 AT 12244.0 12248.0 Sell
      		32,342 428 LSE
      03:25:38 12244.0 83 AT 12244.0 12248.0 Sell
      		32,259 427 LSE
      03:25:24 12244.0 15 AT 12242.0 12244.0 Buy
      		32,176 426 LSE
      03:25:15 12244.0 42 AT 12244.0 12246.0 Sell
      		32,161 425 LSE
      03:24:24 12244.0 21 AT 12238.0 12244.0 Buy
      		32,119 424 LSE
      03:24:18 12240.0 22 AT 12238.0 12240.0 Buy
      		32,098 423 LSE
      03:24:16 12238.0 47 AT 12234.0 12238.0 Buy
      		32,076 422 LSE
      03:24:16 12238.0 28 AT 12234.0 12238.0 Buy
      		32,029 421 LSE
      03:23:34 12238.92 4 O 12238.0 12242.0 Sell
      		32,001 420 LSE
      03:23:27 12240.0 12 AT 12240.0 12244.0 Sell
      		31,997 419 LSE
      03:23:27 12240.0 18 AT 12240.0 12244.0 Sell
      		31,985 418 LSE
      03:23:27 12240.0 33 AT 12240.0 12244.0 Sell
      		31,967 417 LSE
      03:23:27 12244.0 57 AT 12244.0 12246.0 Sell
      		31,934 416 LSE
      03:23:27 12244.0 22 AT 12240.0 12244.0 Buy
      		31,877 415 LSE
      03:23:26 12242.0 49 AT 12240.0 12242.0 Buy
      		31,855 414 LSE
      03:23:26 12242.0 32 AT 12240.0 12242.0 Buy
      		31,806 413 LSE
      03:23:10 12238.0 30 AT 12234.0 12238.0 Buy
      		31,774 412 LSE
      03:22:17 12236.0 8 AT 12234.0 12240.0 Sell
      		31,744 411 LSE
      03:22:17 12236.0 37 AT 12236.0 12240.0 Sell
      		31,736 410 LSE
      03:22:17 12236.0 46 AT 12236.0 12240.0 Sell
      		31,699 409 LSE
      03:22:17 12236.0 35 AT 12236.0 12240.0 Sell
      		31,653 408 LSE
      03:22:17 12236.0 48 AT 12236.0 12240.0 Sell
      		31,618 407 LSE
      03:22:13 12240.0 26 AT 12236.0 12240.0 Buy
      		31,570 406 LSE
      03:22:13 12240.0 19 AT 12236.0 12240.0 Buy
      		31,544 405 LSE
      03:22:09 12238.0 160 AT 12238.0 12240.0 Sell
      		31,525 404 LSE
      03:21:58 12239.246 12 O 12236.0 12240.0 Buy
      		31,365 403 LSE
      03:20:56 12244.0 6 AT 12240.0 12244.0 Buy
      		31,353 402 LSE
      03:20:55 12244.0 3 AT 12244.0 12246.0 Sell
      		31,347 401 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock