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
      18,486.00
      0.85%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      80.115
      -1.74%
      Bitcoin
      67,780.21
      3.03%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      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 751 - 701 (03:40-03:35)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      03:40:59 12222.0 45 AT 12222.0 12228.0 Sell
      		41,146 751 LSE
      03:40:59 12222.0 31 AT 12222.0 12228.0 Sell
      		41,101 750 LSE
      03:40:59 12222.0 19 AT 12222.0 12228.0 Sell
      		41,070 749 LSE
      03:40:59 12226.0 31 AT 12222.0 12226.0 Buy
      		41,051 748 LSE
      03:40:59 12224.0 8 AT 12224.0 12226.0 Sell
      		41,020 747 LSE
      03:40:59 12224.0 17 AT 12224.0 12226.0 Sell
      		41,012 746 LSE
      03:40:59 12224.0 28 AT 12224.0 12226.0 Sell
      		40,995 745 LSE
      03:40:25 12232.0 19 AT 12232.0 12234.0 Sell
      		40,967 744 LSE
      03:40:25 12232.0 15 AT 12232.0 12234.0 Sell
      		40,948 743 LSE
      03:40:25 12232.0 4 AT 12232.0 12234.0 Sell
      		40,933 742 LSE
      03:40:25 12232.0 9 AT 12232.0 12234.0 Sell
      		40,929 741 LSE
      03:40:16 12234.0 4 AT 12232.0 12234.0 Buy
      		40,920 740 LSE
      03:40:16 12234.0 7 AT 12232.0 12234.0 Buy
      		40,916 739 LSE
      03:40:16 12234.0 6 AT 12232.0 12234.0 Buy
      		40,909 738 LSE
      03:40:16 12234.0 26 AT 12232.0 12234.0 Buy
      		40,903 737 LSE
      03:40:16 12234.0 200 AT 12232.0 12234.0 Buy
      		40,877 736 LSE
      03:40:01 12234.0 3 AT 12232.0 12234.0 Buy
      		40,677 735 LSE
      03:40:00 12232.0 8 AT 12232.0 12236.0 Sell
      		40,674 734 LSE
      03:39:23 12235.08 40 O 12232.0 12236.0 Buy
      		40,666 733 LSE
      03:39:11 12234.0 16 AT 12234.0 12236.0 Sell
      		40,626 732 LSE
      03:39:06 12234.0 6 AT 12232.0 12234.0 Buy
      		40,610 731 LSE
      03:39:05 12232.0 75 AT 12230.0 12232.0 Buy
      		40,604 730 LSE
      03:39:05 12230.0 12 AT 12230.0 12232.0 Sell
      		40,529 729 LSE
      03:39:05 12230.0 16 AT 12230.0 12232.0 Sell
      		40,517 728 LSE
      03:39:05 12230.0 12 AT 12230.0 12232.0 Sell
      		40,501 727 LSE
      03:39:01 12230.0 32 AT 12230.0 12232.0 Sell
      		40,489 726 LSE
      03:39:01 12232.0 2 AT 12230.0 12232.0 Buy
      		40,457 725 LSE
      03:38:51 12230.994 33 O 12228.0 12234.0 Sell
      		40,455 724 LSE
      03:38:49 12230.0 50 AT 12230.0 12234.0 Sell
      		40,422 723 LSE
      03:38:49 12230.0 21 AT 12230.0 12234.0 Sell
      		40,372 722 LSE
      03:38:35 12232.0 10 AT 12232.0 12236.0 Sell
      		40,351 721 LSE
      03:38:35 12232.0 36 AT 12232.0 12236.0 Sell
      		40,341 720 LSE
      03:38:35 12232.0 23 AT 12232.0 12236.0 Sell
      		40,305 719 LSE
      03:38:35 12232.0 47 AT 12232.0 12236.0 Sell
      		40,282 718 LSE
      03:38:01 12234.0 6 AT 12232.0 12234.0 Buy
      		40,235 717 LSE
      03:37:57 12228.0 21 AT 12228.0 12234.0 Sell
      		40,229 716 LSE
      03:37:06 12232.0 21 AT 12232.0 12236.0 Sell
      		40,208 715 LSE
      03:37:05 12236.0 24 AT 12236.0 12240.0 Sell
      		40,187 714 LSE
      03:36:38 12236.0 10 AT 12234.0 12236.0 Buy
      		40,163 713 LSE
      03:36:33 12234.0 61 AT 12234.0 12236.0 Sell
      		40,153 712 LSE
      03:36:25 12234.0 12 AT 12232.0 12234.0 Buy
      		40,092 711 LSE
      03:36:15 12232.0 21 AT 12232.0 12236.0 Sell
      		40,080 710 LSE
      03:36:02 12236.0 24 AT 12236.0 12238.0 Sell
      		40,059 709 LSE
      03:35:55 12238.0 13 AT 12234.0 12238.0 Buy
      		40,035 708 LSE
      03:35:55 12238.0 17 AT 12238.0 12240.0 Sell
      		40,022 707 LSE
      03:35:55 12238.0 20 AT 12238.0 12240.0 Sell
      		40,005 706 LSE
      03:35:55 12238.0 18 AT 12238.0 12242.0 Sell
      		39,985 705 LSE
      03:35:38 12238.0 12 AT 12234.0 12238.0 Buy
      		39,967 704 LSE
      03:35:34 12232.0 34 AT 12232.0 12240.0 Sell
      		39,955 703 LSE
      03:35:34 12232.0 10 AT 12232.0 12240.0 Sell
      		39,921 702 LSE
      03:35:34 12234.0 31 AT 12234.0 12240.0 Sell
      		39,911 701 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      UC5F25
      Unicredit Bank
      LSE
      HPAX
      Hsbc Msci Apejp
      LSE
      CNAA
      Lyxor China A
      NASDAQ
      IRON
      Disc Medicine
      NYSE
      BXP
      BXP
      Delayed Upgrade Clock