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
      18,503.40
      0.94%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      80.125
      -1.73%
      Bitcoin
      67,768.57
      3.01%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      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 51 - 1 (03:01-03:00)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      03:01:03 12184.0 4 AT 12184.0 12200.0 Sell
      		20,462 51 LSE
      03:01:03 12184.0 26 AT 12184.0 12200.0 Sell
      		20,458 50 LSE
      03:01:03 12184.0 30 AT 12184.0 12200.0 Sell
      		20,432 49 LSE
      03:01:03 12184.0 20 AT 12184.0 12200.0 Sell
      		20,402 48 LSE
      03:01:03 12184.0 45 AT 12184.0 12200.0 Sell
      		20,382 47 LSE
      03:00:44 12180.0 3 AT 12180.0 12196.0 Sell
      		20,337 46 LSE
      03:00:44 12186.0 17 AT 12174.0 12186.0 Buy
      		20,334 45 LSE
      03:00:40 12183.594 41 O 12174.0 12186.0 Buy
      		20,317 44 LSE
      03:00:39 12183.594 16 O 12174.0 12186.0 Buy
      		20,276 43 LSE
      03:00:38 12183.594 4 O 12174.0 12186.0 Buy
      		20,260 42 LSE
      03:00:37 12183.588 8 O 12174.0 12186.0 Buy
      		20,256 41 LSE
      03:00:34 12172.0 3 O 12174.0 12186.0 Sell
      		20,248 40 LSE
      03:00:34 12186.0 5 O 12174.0 12186.0 Buy
      		20,245 39 LSE
      03:00:34 12186.0 1 O 12174.0 12186.0 Buy
      		20,240 38 LSE
      03:00:34 12186.0 3 O 12174.0 12186.0 Buy
      		20,239 37 LSE
      03:00:33 12172.0 3 O 12174.0 12186.0 Sell
      		20,236 36 LSE
      03:00:33 12172.0 2 O 12174.0 12186.0 Sell
      		20,233 35 LSE
      03:00:33 12186.0 4 O 12174.0 12186.0 Buy
      		20,231 34 LSE
      03:00:32 12172.0 1 O 12174.0 12186.0 Sell
      		20,227 33 LSE
      03:00:32 12186.0 7 O 12174.0 12186.0 Buy
      		20,226 32 LSE
      03:00:32 12186.0 1 O 12174.0 12186.0 Buy
      		20,219 31 LSE
      03:00:30 12188.902 330 O 12174.0 12190.0 Buy
      		20,218 30 LSE
      03:00:30 12184.0 200 O 12174.0 12190.0 Buy
      		19,888 29 LSE
      03:00:24 12182.773 46 O 12176.0 12194.0 Sell
      		19,688 28 LSE
      03:00:21 12188.0 10 AT 12188.0 12198.0 Sell
      		19,642 27 LSE
      03:00:21 12188.0 12 AT 12188.0 12198.0 Sell
      		19,632 26 LSE
      03:00:21 12188.0 145 AT 12188.0 12198.0 Sell
      		19,620 25 LSE
      03:00:21 12188.0 55 AT 12188.0 12198.0 Sell
      		19,475 24 LSE
      03:00:21 12188.0 24 AT 12188.0 12198.0 Sell
      		19,420 23 LSE
      03:00:10 12211.99 9 O 12192.0 12204.0 Buy
      		19,396 22 LSE
      03:00:10 12196.0 54 AT 12196.0 12210.0 Sell
      		19,387 21 LSE
      03:00:10 12200.0 10 AT 12200.0 12210.0 Sell
      		19,333 20 LSE
      03:00:10 12204.0 22 AT 12204.0 12214.0 Sell
      		19,323 19 LSE
      03:00:10 12204.0 22 AT 12204.0 12214.0 Sell
      		19,301 18 LSE
      03:00:08 12216.784 24 O 12204.0 12210.0 Buy
      		19,279 17 LSE
      03:00:08 12204.0 16 AT 12204.0 12210.0 Sell
      		19,255 16 LSE
      03:00:08 12204.0 22 AT 12204.0 12214.0 Sell
      		19,239 15 LSE
      03:00:06 12216.0 55 AT 12200.0 12216.0 Buy
      		19,217 14 LSE
      03:00:06 12216.0 37 AT 12200.0 12216.0 Buy
      		19,162 13 LSE
      03:00:06 12216.0 49 AT 12200.0 12216.0 Buy
      		19,125 12 LSE
      03:00:06 12214.0 37 AT 12200.0 12214.0 Buy
      		19,076 11 LSE
      03:00:06 12212.0 49 AT 12200.0 12212.0 Buy
      		19,039 10 LSE
      03:00:02 12216.0 4 AT 12216.0 12236.0 Sell
      		18,990 9 LSE
      03:00:02 12220.0 100 AT 12220.0 12234.0 Sell
      		18,986 8 LSE
      03:00:02 12214.0 49 AT 12194.0 12214.0 Buy
      		18,886 7 LSE
      03:00:01 12246.0 1 AT 12180.0 12246.0 Buy
      		18,837 6 LSE
      03:00:01 12246.0 1 AT 12180.0 12246.0 Buy
      		18,836 5 LSE
      03:00:01 12246.0 2 AT 12180.0 12246.0 Buy
      		18,835 4 LSE
      03:00:01 12178.0 17 AT 12178.0 12180.0 Sell
      		18,833 3 LSE
      03:00:01 12178.0 73 AT 12178.0 12180.0 Sell
      		18,816 2 LSE
      03:00:01 12178.0 18743 UT 12256.0 12260.0
      		18,743 1 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      UC5F25
      Unicredit Bank
      KUCN
      XMRUSDT
      Monero
      BIT
      F15467
      Vontobel Financial Produ...
      LSE
      IUSA
      Ishr S&p 500-i
      Delayed Upgrade Clock