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
      18,519.20
      1.03%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      80.075
      -1.79%
      Bitcoin
      67,806.11
      3.07%
      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 551 - 501 (03:26-03:24)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      03:26:59 12240.0 39 AT 12238.0 12240.0 Buy
      		35,634 551 LSE
      03:26:59 12240.0 45 AT 12240.0 12242.0 Sell
      		35,595 550 LSE
      03:26:59 12240.0 55 AT 12238.0 12240.0 Buy
      		35,550 549 LSE
      03:26:56 12240.0 8 AT 12238.0 12240.0 Buy
      		35,495 548 LSE
      03:26:55 12240.0 8 AT 12238.0 12240.0 Buy
      		35,487 547 LSE
      03:26:51 12238.0 21 AT 12238.0 12242.0 Sell
      		35,479 546 LSE
      03:26:50 12240.0 61 AT 12236.0 12240.0 Buy
      		35,458 545 LSE
      03:26:48 12238.0 25 AT 12234.0 12238.0 Buy
      		35,397 544 LSE
      03:26:40 12234.92 280 O 12234.0 12238.0 Sell
      		35,372 543 LSE
      03:26:34 12234.99 135 O 12234.0 12238.0 Sell
      		35,092 542 LSE
      03:26:28 12238.0 7 AT 12236.0 12238.0 Buy
      		34,957 541 LSE
      03:26:27 12236.0 7 AT 12232.0 12236.0 Buy
      		34,950 540 LSE
      03:26:18 12238.0 7 AT 12234.0 12238.0 Buy
      		34,943 539 LSE
      03:26:18 12236.0 23 AT 12236.0 12238.0 Sell
      		34,936 538 LSE
      03:26:18 12236.0 16 AT 12236.0 12238.0 Sell
      		34,913 537 LSE
      03:26:00 12238.0 16 AT 12238.0 12240.0 Sell
      		34,897 536 LSE
      03:25:59 12238.0 24 AT 12238.0 12240.0 Sell
      		34,881 535 LSE
      03:25:59 12238.0 21 AT 12238.0 12242.0 Sell
      		34,857 534 LSE
      03:25:57 12241.08 8 O 12238.0 12242.0 Buy
      		34,836 533 LSE
      03:25:42 12240.0 9 AT 12238.0 12240.0 Buy
      		34,828 532 LSE
      03:25:42 12240.0 9 AT 12238.0 12240.0 Buy
      		34,819 531 LSE
      03:25:40 12240.0 9 AT 12238.0 12240.0 Buy
      		34,810 530 LSE
      03:25:40 12240.0 9 AT 12238.0 12240.0 Buy
      		34,801 529 LSE
      03:25:40 12240.0 9 AT 12238.0 12240.0 Buy
      		34,792 528 LSE
      03:25:40 12240.0 10 AT 12238.0 12240.0 Buy
      		34,783 527 LSE
      03:25:40 12238.0 10 AT 12234.0 12238.0 Buy
      		34,773 526 LSE
      03:25:40 12238.0 74 AT 12234.0 12238.0 Buy
      		34,763 525 LSE
      03:25:37 12236.0 10 AT 12234.0 12236.0 Buy
      		34,689 524 LSE
      03:25:36 12236.0 10 AT 12234.0 12236.0 Buy
      		34,679 523 LSE
      03:25:31 12236.0 10 AT 12232.0 12236.0 Buy
      		34,669 522 LSE
      03:25:30 12236.0 10 AT 12234.0 12236.0 Buy
      		34,659 521 LSE
      03:25:30 12236.0 10 AT 12234.0 12236.0 Buy
      		34,649 520 LSE
      03:25:25 12236.0 9 AT 12232.0 12236.0 Buy
      		34,639 519 LSE
      03:25:17 12236.0 9 AT 12234.0 12236.0 Buy
      		34,630 518 LSE
      03:25:17 12236.0 9 AT 12232.0 12236.0 Buy
      		34,621 517 LSE
      03:25:13 12234.0 9 AT 12230.0 12234.0 Buy
      		34,612 516 LSE
      03:25:09 12236.0 52 AT 12232.0 12236.0 Buy
      		34,603 515 LSE
      03:25:09 12236.0 8 AT 12232.0 12236.0 Buy
      		34,551 514 LSE
      03:25:09 12234.0 33 AT 12234.0 12236.0 Sell
      		34,543 513 LSE
      03:25:09 12234.0 96 AT 12234.0 12236.0 Sell
      		34,510 512 LSE
      03:25:09 12234.0 50 AT 12234.0 12236.0 Sell
      		34,414 511 LSE
      03:25:09 12234.0 2 AT 12234.0 12236.0 Sell
      		34,364 510 LSE
      03:25:08 12234.0 21 AT 12234.0 12238.0 Sell
      		34,362 509 LSE
      03:25:06 12236.0 8 AT 12232.0 12236.0 Buy
      		34,341 508 LSE
      03:25:06 12234.0 34 AT 12234.0 12236.0 Sell
      		34,333 507 LSE
      03:25:02 12238.0 9 AT 12234.0 12238.0 Buy
      		34,299 506 LSE
      03:25:02 12236.0 130 AT 12236.0 12238.0 Sell
      		34,290 505 LSE
      03:25:02 12236.0 40 AT 12236.0 12238.0 Sell
      		34,160 504 LSE
      03:24:56 12240.0 26 AT 12238.0 12240.0 Buy
      		34,120 503 LSE
      03:24:54 12238.0 28 AT 12238.0 12242.0 Sell
      		34,094 502 LSE
      03:24:48 12240.0 8 AT 12238.0 12240.0 Buy
      		34,066 501 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      UC5F25
      Unicredit Bank
      NYSE
      RCC
      Ready Capital
      TSX
      8972
      KDX Realty Investment
      LSE
      IGG
      Ig
      Delayed Upgrade Clock