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
      18,528.00
      1.08%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      80.105
      -1.75%
      Bitcoin
      67,826.02
      3.10%
      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 901 - 851 (03:55-03:52)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      03:55:36 12224.0 148 AT 12222.0 12224.0 Buy
      		52,806 901 LSE
      03:55:36 12224.0 194 AT 12222.0 12226.0
      		52,658 900 LSE
      03:55:36 12224.0 7 AT 12222.0 12224.0 Buy
      		52,464 899 LSE
      03:55:36 12224.0 273 AT 12222.0 12224.0 Buy
      		52,457 898 LSE
      03:55:36 12224.0 6 AT 12222.0 12224.0 Buy
      		52,184 897 LSE
      03:55:36 12224.0 280 AT 12222.0 12224.0 Buy
      		52,178 896 LSE
      03:55:28 12220.0 42 AT 12218.0 12220.0 Buy
      		51,898 895 LSE
      03:55:28 12219.275 16 O 12218.0 12220.0 Buy
      		51,856 894 LSE
      03:55:16 12220.0 17 AT 12220.0 12222.0 Sell
      		51,840 893 LSE
      03:55:16 12220.0 24 AT 12220.0 12222.0 Sell
      		51,823 892 LSE
      03:55:06 12220.102 683 O 12220.0 12224.0 Sell
      		51,799 891 LSE
      03:55:01 12222.0 3 AT 12220.0 12222.0 Buy
      		51,116 890 LSE
      03:55:01 12224.0 2 O 12220.0 12224.0 Buy
      		51,113 889 LSE
      03:54:40 12221.389 25 O 12220.0 12224.0 Sell
      		51,111 888 LSE
      03:54:25 12222.0 54 AT 12220.0 12222.0 Buy
      		51,086 887 LSE
      03:53:14 12220.0 55 AT 12218.0 12220.0 Buy
      		51,032 886 LSE
      03:52:55 12220.0 3 AT 12218.0 12220.0 Buy
      		50,977 885 LSE
      03:52:47 12220.0 50 AT 12216.0 12220.0 Buy
      		50,974 884 LSE
      03:52:47 12220.0 31 AT 12216.0 12220.0 Buy
      		50,924 883 LSE
      03:52:47 12220.0 45 AT 12216.0 12220.0 Buy
      		50,893 882 LSE
      03:52:39 12220.0 17 AT 12220.0 12224.0 Sell
      		50,848 881 LSE
      03:52:39 12220.0 19 AT 12220.0 12224.0 Sell
      		50,831 880 LSE
      03:52:39 12222.0 37 AT 12222.0 12226.0 Sell
      		50,812 879 LSE
      03:52:39 12222.0 12 AT 12222.0 12226.0 Sell
      		50,775 878 LSE
      03:52:39 12222.0 175 AT 12222.0 12226.0 Sell
      		50,763 877 LSE
      03:52:39 12224.0 17 AT 12224.0 12228.0 Sell
      		50,588 876 LSE
      03:52:39 12224.0 53 AT 12224.0 12228.0 Sell
      		50,571 875 LSE
      03:52:39 12224.0 50 AT 12224.0 12228.0 Sell
      		50,518 874 LSE
      03:52:39 12224.0 173 AT 12224.0 12228.0 Sell
      		50,468 873 LSE
      03:52:39 12224.0 19 AT 12224.0 12228.0 Sell
      		50,295 872 LSE
      03:52:39 12224.0 19 AT 12224.0 12228.0 Sell
      		50,276 871 LSE
      03:52:39 12224.0 45 AT 12224.0 12228.0 Sell
      		50,257 870 LSE
      03:52:39 12226.0 21 AT 12226.0 12228.0 Sell
      		50,212 869 LSE
      03:52:39 12226.0 45 AT 12226.0 12228.0 Sell
      		50,191 868 LSE
      03:52:39 12226.0 21 AT 12226.0 12228.0 Sell
      		50,146 867 LSE
      03:52:34 12225.38 4 O 12224.0 12230.0 Sell
      		50,125 866 LSE
      03:52:33 12226.078 50 O 12224.0 12230.0 Sell
      		50,121 865 LSE
      03:52:31 12230.0 27 AT 12230.0 12232.0 Sell
      		50,071 864 LSE
      03:52:31 12230.0 60 AT 12230.0 12232.0 Sell
      		50,044 863 LSE
      03:52:31 12230.0 173 AT 12230.0 12232.0 Sell
      		49,984 862 LSE
      03:52:31 12230.0 17 AT 12230.0 12232.0 Sell
      		49,811 861 LSE
      03:52:11 12232.0 25 AT 12232.0 12234.0 Sell
      		49,794 860 LSE
      03:52:11 12232.0 42 AT 12232.0 12234.0 Sell
      		49,769 859 LSE
      03:52:11 12232.0 3 AT 12232.0 12234.0 Sell
      		49,727 858 LSE
      03:52:11 12232.0 58 AT 12224.0 12232.0 Buy
      		49,724 857 LSE
      03:52:11 12232.0 42 AT 12224.0 12232.0 Buy
      		49,666 856 LSE
      03:52:11 12232.0 50 AT 12224.0 12232.0 Buy
      		49,624 855 LSE
      03:52:11 12232.0 45 AT 12224.0 12232.0 Buy
      		49,574 854 LSE
      03:52:11 12232.0 38 AT 12224.0 12232.0 Buy
      		49,529 853 LSE
      03:52:11 12232.0 23 AT 12224.0 12232.0 Buy
      		49,491 852 LSE
      03:52:11 12232.0 31 AT 12224.0 12232.0 Buy
      		49,468 851 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      EU
      TKTT
      Tarkett
      Delayed Upgrade Clock