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
      18,515.60
      1.01%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      80.165
      -1.68%
      Bitcoin
      67,752.05
      2.96%
      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 501 - 451 (03:24-03:23)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      03:24:48 12240.0 8 AT 12238.0 12240.0 Buy
      		34,066 501 LSE
      03:24:48 12238.0 24 AT 12236.0 12238.0 Buy
      		34,058 500 LSE
      03:24:37 12234.0 3 AT 12232.0 12234.0 Buy
      		34,034 499 LSE
      03:24:37 12236.0 19 AT 12230.0 12236.0 Buy
      		34,031 498 LSE
      03:24:37 12236.0 9 AT 12230.0 12236.0 Buy
      		34,012 497 LSE
      03:24:37 12234.0 55 AT 12228.0 12234.0 Buy
      		34,003 496 LSE
      03:24:37 12232.0 9 AT 12228.0 12232.0 Buy
      		33,948 495 LSE
      03:24:37 12232.0 10 AT 12228.0 12232.0 Buy
      		33,939 494 LSE
      03:24:18 12230.0 9 AT 12228.0 12230.0 Buy
      		33,929 493 LSE
      03:24:17 12230.0 47 AT 12230.0 12232.0 Sell
      		33,920 492 LSE
      03:24:17 12230.0 21 AT 12230.0 12234.0 Sell
      		33,873 491 LSE
      03:24:13 12232.0 9 AT 12230.0 12232.0 Buy
      		33,852 490 LSE
      03:24:12 12232.0 9 AT 12230.0 12232.0 Buy
      		33,843 489 LSE
      03:24:02 12234.0 8 AT 12232.0 12234.0 Buy
      		33,834 488 LSE
      03:24:02 12236.0 4 AT 12230.0 12236.0 Buy
      		33,826 487 LSE
      03:24:02 12234.0 8 AT 12230.0 12234.0 Buy
      		33,822 486 LSE
      03:24:02 12234.0 8 AT 12230.0 12234.0 Buy
      		33,814 485 LSE
      03:24:02 12234.0 23 AT 12232.0 12234.0 Buy
      		33,806 484 LSE
      03:24:02 12234.0 8 AT 12230.0 12234.0 Buy
      		33,783 483 LSE
      03:23:59 12234.0 8 AT 12230.0 12234.0 Buy
      		33,775 482 LSE
      03:23:59 12234.0 8 AT 12232.0 12234.0 Buy
      		33,767 481 LSE
      03:23:59 12234.0 20 AT 12232.0 12234.0 Buy
      		33,759 480 LSE
      03:23:59 12234.0 8 AT 12230.0 12234.0 Buy
      		33,739 479 LSE
      03:23:59 12232.0 24 AT 12232.0 12234.0 Sell
      		33,731 478 LSE
      03:23:59 12232.0 17 AT 12232.0 12234.0 Sell
      		33,707 477 LSE
      03:23:58 12234.0 41 AT 12232.0 12234.0 Buy
      		33,690 476 LSE
      03:23:58 12234.0 8 AT 12234.0 12236.0 Sell
      		33,649 475 LSE
      03:23:58 12234.0 8 AT 12232.0 12234.0 Buy
      		33,641 474 LSE
      03:23:47 12236.0 49 AT 12232.0 12236.0 Buy
      		33,633 473 LSE
      03:23:43 12234.0 7 AT 12230.0 12234.0 Buy
      		33,584 472 LSE
      03:23:32 12232.0 7 AT 12228.0 12232.0 Buy
      		33,577 471 LSE
      03:23:31 12232.0 9 AT 12228.0 12232.0 Buy
      		33,570 470 LSE
      03:23:28 12230.0 7 AT 12228.0 12230.0 Buy
      		33,561 469 LSE
      03:23:28 12230.0 7 AT 12228.0 12230.0 Buy
      		33,554 468 LSE
      03:23:28 12230.0 26 AT 12228.0 12230.0 Buy
      		33,547 467 LSE
      03:23:25 12228.0 15 AT 12228.0 12230.0 Sell
      		33,521 466 LSE
      03:23:25 12228.0 2 AT 12228.0 12230.0 Sell
      		33,506 465 LSE
      03:23:25 12228.0 4 AT 12228.0 12230.0 Sell
      		33,504 464 LSE
      03:23:21 12228.0 25 AT 12228.0 12230.0 Sell
      		33,500 463 LSE
      03:23:09 12228.0 24 AT 12228.0 12230.0 Sell
      		33,475 462 LSE
      03:23:07 12228.0 79 AT 12228.0 12232.0 Sell
      		33,451 461 LSE
      03:23:07 12228.0 23 AT 12228.0 12232.0 Sell
      		33,372 460 LSE
      03:23:07 12228.0 55 AT 12228.0 12232.0 Sell
      		33,349 459 LSE
      03:23:07 12228.0 45 AT 12228.0 12232.0 Sell
      		33,294 458 LSE
      03:23:07 12230.0 9 AT 12226.0 12230.0 Buy
      		33,249 457 LSE
      03:23:06 12228.0 9 AT 12226.0 12228.0 Buy
      		33,240 456 LSE
      03:23:05 12228.0 9 AT 12224.0 12228.0 Buy
      		33,231 455 LSE
      03:23:05 12228.0 9 AT 12224.0 12228.0 Buy
      		33,222 454 LSE
      03:23:04 12228.0 9 AT 12224.0 12228.0 Buy
      		33,213 453 LSE
      03:23:03 12228.0 9 AT 12224.0 12228.0 Buy
      		33,204 452 LSE
      03:23:03 12226.0 10 AT 12224.0 12226.0 Buy
      		33,195 451 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      UC5F25
      Unicredit Bank
      BIT
      CYB
      Cyberoo
      USOTC
      BLSP
      Blue Sphere (CE)
      TSX
      9274
      Kpp
      Delayed Upgrade Clock