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
      18,516.40
      1.01%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      80.135
      -1.72%
      Bitcoin
      67,773.19
      3.02%
      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 651 - 601 (03:32-03:28)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      03:32:50 12232.0 21 AT 12232.0 12238.0 Sell
      		38,681 651 LSE
      03:32:27 12238.0 15 AT 12238.0 12240.0 Sell
      		38,660 650 LSE
      03:32:24 12238.0 15 AT 12238.0 12240.0 Sell
      		38,645 649 LSE
      03:32:24 12238.0 27 AT 12238.0 12242.0 Sell
      		38,630 648 LSE
      03:32:24 12238.0 7 AT 12238.0 12242.0 Sell
      		38,603 647 LSE
      03:32:24 12238.0 22 AT 12238.0 12240.0 Sell
      		38,596 646 LSE
      03:32:19 12240.0 4 AT 12238.0 12240.0 Buy
      		38,574 645 LSE
      03:32:01 12238.0 10 AT 12234.0 12238.0 Buy
      		38,570 644 LSE
      03:32:01 12238.0 10 AT 12234.0 12238.0 Buy
      		38,560 643 LSE
      03:31:58 12236.0 23 AT 12236.0 12240.0 Sell
      		38,550 642 LSE
      03:31:58 12236.0 45 AT 12236.0 12240.0 Sell
      		38,527 641 LSE
      03:31:58 12236.0 21 AT 12236.0 12240.0 Sell
      		38,482 640 LSE
      03:31:58 12236.0 31 AT 12236.0 12240.0 Sell
      		38,461 639 LSE
      03:31:58 12236.0 52 AT 12236.0 12240.0 Sell
      		38,430 638 LSE
      03:31:58 12236.0 24 AT 12236.0 12240.0 Sell
      		38,378 637 LSE
      03:31:58 12236.0 21 AT 12236.0 12240.0 Sell
      		38,354 636 LSE
      03:31:43 12238.0 25 AT 12234.0 12238.0 Buy
      		38,333 635 LSE
      03:31:22 12234.0 21 AT 12234.0 12238.0 Sell
      		38,308 634 LSE
      03:31:20 12238.0 14 AT 12238.0 12240.0 Sell
      		38,287 633 LSE
      03:31:20 12238.0 22 AT 12238.0 12240.0 Sell
      		38,273 632 LSE
      03:31:18 12240.0 40 AT 12240.0 12242.0 Sell
      		38,251 631 LSE
      03:31:18 12240.0 31 AT 12240.0 12242.0 Sell
      		38,211 630 LSE
      03:31:18 12240.0 9 AT 12238.0 12240.0 Buy
      		38,180 629 LSE
      03:31:13 12238.0 35 AT 12234.0 12238.0 Buy
      		38,171 628 LSE
      03:31:07 12234.0 31 AT 12234.0 12238.0 Sell
      		38,136 627 LSE
      03:31:07 12234.0 21 AT 12234.0 12238.0 Sell
      		38,105 626 LSE
      03:30:57 12242.0 9 AT 12242.0 12246.0 Sell
      		38,084 625 LSE
      03:30:57 12242.0 23 AT 12242.0 12246.0 Sell
      		38,075 624 LSE
      03:30:57 12242.0 24 AT 12242.0 12246.0 Sell
      		38,052 623 LSE
      03:30:57 12246.0 8 AT 12244.0 12246.0 Buy
      		38,028 622 LSE
      03:30:37 12244.0 11 AT 12242.0 12244.0 Buy
      		38,020 621 LSE
      03:30:21 12244.0 24 AT 12244.0 12246.0 Sell
      		38,009 620 LSE
      03:30:21 12244.0 42 AT 12244.0 12246.0 Sell
      		37,985 619 LSE
      03:30:16 12244.0 21 AT 12244.0 12248.0 Sell
      		37,943 618 LSE
      03:30:07 12246.0 22 AT 12246.0 12248.0 Sell
      		37,922 617 LSE
      03:30:06 12248.0 12 AT 12246.0 12248.0 Buy
      		37,900 616 LSE
      03:30:05 12248.0 12 AT 12246.0 12248.0 Buy
      		37,888 615 LSE
      03:30:05 12248.0 12 AT 12246.0 12248.0 Buy
      		37,876 614 LSE
      03:30:04 12248.0 12 AT 12246.0 12248.0 Buy
      		37,864 613 LSE
      03:30:04 12246.0 12 AT 12242.0 12246.0 Buy
      		37,852 612 LSE
      03:29:35 12240.0 12 O 12236.0 12240.0 Buy
      		37,840 611 LSE
      03:29:24 12240.0 7 AT 12240.0 12246.0 Sell
      		37,828 610 LSE
      03:29:24 12240.0 24 AT 12240.0 12246.0 Sell
      		37,821 609 LSE
      03:29:18 12240.0 163 AT 12238.0 12240.0 Buy
      		37,797 608 LSE
      03:29:18 12240.0 73 AT 12238.0 12240.0 Buy
      		37,634 607 LSE
      03:29:18 12240.0 113 AT 12236.0 12240.0 Buy
      		37,561 606 LSE
      03:29:12 12238.0 13 AT 12236.0 12238.0 Buy
      		37,448 605 LSE
      03:29:07 12238.0 12 AT 12236.0 12238.0 Buy
      		37,435 604 LSE
      03:28:52 12240.0 18 AT 12240.0 12242.0 Sell
      		37,423 603 LSE
      03:28:50 12242.0 9 AT 12240.0 12242.0 Buy
      		37,405 602 LSE
      03:28:44 12240.0 46 AT 12238.0 12240.0 Buy
      		37,396 601 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      UC5F25
      Unicredit Bank
      TSX
      BN.PR.K
      Brookfield
      Delayed Upgrade Clock