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
      18,485.60
      0.84%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      80.125
      -1.73%
      Bitcoin
      67,822.92
      3.09%
      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 801 - 751 (03:46-03:40)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      03:46:40 12230.0 45 AT 12228.0 12230.0 Buy
      		47,164 801 LSE
      03:46:40 12230.0 45 AT 12228.0 12230.0 Buy
      		47,119 800 LSE
      03:46:40 12230.0 47 AT 12230.0 12232.0 Sell
      		47,074 799 LSE
      03:46:40 12230.0 30 AT 12230.0 12232.0 Sell
      		47,027 798 LSE
      03:46:40 12230.0 52 AT 12230.0 12232.0 Sell
      		46,997 797 LSE
      03:46:40 12230.0 33 AT 12230.0 12232.0 Sell
      		46,945 796 LSE
      03:46:40 12230.0 40 AT 12230.0 12232.0 Sell
      		46,912 795 LSE
      03:46:40 12230.0 123 AT 12230.0 12232.0 Sell
      		46,872 794 LSE
      03:46:40 12232.0 45 AT 12230.0 12232.0 Buy
      		46,749 793 LSE
      03:46:40 12232.0 55 AT 12232.0 12234.0 Sell
      		46,704 792 LSE
      03:46:40 12234.0 45 AT 12230.0 12234.0 Buy
      		46,649 791 LSE
      03:46:40 12234.0 5 AT 12230.0 12234.0 Buy
      		46,604 790 LSE
      03:46:15 12232.0 20 AT 12232.0 12234.0 Sell
      		46,599 789 LSE
      03:46:08 12234.0 33 O 12232.0 12236.0
      		46,579 788 LSE
      03:45:48 12234.343 10 O 12232.0 12236.0 Buy
      		46,546 787 LSE
      03:45:37 12234.0 37 AT 12234.0 12236.0 Sell
      		46,536 786 LSE
      03:45:37 12234.0 1 AT 12234.0 12236.0 Sell
      		46,499 785 LSE
      03:45:37 12234.0 7 AT 12234.0 12236.0 Sell
      		46,498 784 LSE
      03:45:32 12234.0 8 AT 12232.0 12234.0 Buy
      		46,491 783 LSE
      03:45:16 12234.0 35 O 12230.0 12234.0 Buy
      		46,483 782 LSE
      03:45:14 12234.0 33 O 12230.0 12234.0 Buy
      		46,448 781 LSE
      03:44:45 12232.0 53 AT 12230.0 12232.0 Buy
      		46,415 780 LSE
      03:44:27 12228.0 24 AT 12228.0 12230.0 Sell
      		46,362 779 LSE
      03:43:55 12230.0 34 AT 12228.0 12230.0 Buy
      		46,338 778 LSE
      03:43:55 12228.0 24 AT 12228.0 12230.0 Sell
      		46,304 777 LSE
      03:43:55 12228.0 37 AT 12228.0 12230.0 Sell
      		46,280 776 LSE
      03:43:28 12226.0 4320 O 12228.0 12232.0 Sell
      		46,243 775 LSE
      03:43:11 12230.0 16 O 12226.0 12232.0 Buy
      		41,923 774 LSE
      03:43:10 12230.0 16 AT 12230.0 12234.0 Sell
      		41,907 773 LSE
      03:42:50 12230.0 50 AT 12230.0 12234.0 Sell
      		41,891 772 LSE
      03:42:45 12234.0 20 AT 12230.0 12234.0 Buy
      		41,841 771 LSE
      03:42:45 12234.0 45 AT 12230.0 12234.0 Buy
      		41,821 770 LSE
      03:42:45 12234.0 6 AT 12230.0 12234.0 Buy
      		41,776 769 LSE
      03:42:35 12228.0 4 AT 12228.0 12230.0 Sell
      		41,770 768 LSE
      03:42:35 12228.0 17 AT 12228.0 12230.0 Sell
      		41,766 767 LSE
      03:42:35 12228.0 35 AT 12228.0 12230.0 Sell
      		41,749 766 LSE
      03:42:35 12228.0 139 AT 12228.0 12230.0 Sell
      		41,714 765 LSE
      03:42:22 12230.0 15 AT 12230.0 12232.0 Sell
      		41,575 764 LSE
      03:42:21 12232.0 20 AT 12228.0 12232.0 Buy
      		41,560 763 LSE
      03:42:18 12231.08 50 O 12228.0 12234.0 Buy
      		41,540 762 LSE
      03:42:17 12230.747 50 O 12228.0 12234.0 Sell
      		41,490 761 LSE
      03:41:57 12225.319 20 O 12222.0 12228.0 Buy
      		41,440 760 LSE
      03:41:36 12226.0 17 AT 12226.0 12228.0 Sell
      		41,420 759 LSE
      03:41:36 12226.0 50 AT 12226.0 12230.0 Sell
      		41,403 758 LSE
      03:41:36 12226.0 47 AT 12226.0 12230.0 Sell
      		41,353 757 LSE
      03:41:36 12226.0 19 AT 12226.0 12230.0 Sell
      		41,306 756 LSE
      03:41:36 12226.0 55 AT 12226.0 12230.0 Sell
      		41,287 755 LSE
      03:41:36 12226.0 31 AT 12226.0 12230.0 Sell
      		41,232 754 LSE
      03:41:36 12226.0 40 AT 12226.0 12230.0 Sell
      		41,201 753 LSE
      03:40:59 12222.0 15 AT 12222.0 12228.0 Sell
      		41,161 752 LSE
      03:40:59 12222.0 45 AT 12222.0 12228.0 Sell
      		41,146 751 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      UC5F25
      Unicredit Bank
      TSX
      SLF.PR.C
      Sun Life Financial
      Delayed Upgrade Clock