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
      18,526.80
      1.07%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      80.115
      -1.74%
      Bitcoin
      67,832.18
      3.11%
      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 951 - 901 (03:59-03:55)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      03:59:42 12216.0 22 AT 12214.0 12216.0 Buy
      		54,638 951 LSE
      03:59:42 12216.0 22 AT 12214.0 12216.0 Buy
      		54,616 950 LSE
      03:59:41 12216.0 22 AT 12214.0 12216.0 Buy
      		54,594 949 LSE
      03:59:41 12216.0 22 AT 12214.0 12216.0 Buy
      		54,572 948 LSE
      03:59:40 12216.0 20 AT 12214.0 12216.0 Buy
      		54,550 947 LSE
      03:59:40 12216.0 22 AT 12214.0 12216.0 Buy
      		54,530 946 LSE
      03:59:40 12216.0 19 AT 12214.0 12216.0 Buy
      		54,508 945 LSE
      03:59:40 12216.0 22 AT 12214.0 12216.0 Buy
      		54,489 944 LSE
      03:59:38 12216.0 54 AT 12214.0 12216.0 Buy
      		54,467 943 LSE
      03:59:19 12214.548 30 O 12212.0 12216.0 Buy
      		54,413 942 LSE
      03:59:17 12212.0 7 O 12212.0 12216.0 Sell
      		54,383 941 LSE
      03:59:16 12214.0 19 AT 12212.0 12214.0 Buy
      		54,376 940 LSE
      03:59:16 12214.0 19 AT 12212.0 12214.0 Buy
      		54,357 939 LSE
      03:59:16 12214.0 22 AT 12212.0 12214.0 Buy
      		54,338 938 LSE
      03:59:16 12214.0 57 AT 12212.0 12214.0 Buy
      		54,316 937 LSE
      03:59:16 12214.0 19 AT 12212.0 12214.0 Buy
      		54,259 936 LSE
      03:59:16 12212.0 80 O 12212.0 12216.0 Sell
      		54,240 935 LSE
      03:59:15 12214.0 45 AT 12214.0 12216.0 Sell
      		54,160 934 LSE
      03:59:15 12214.0 47 AT 12210.0 12214.0 Buy
      		54,115 933 LSE
      03:59:05 12211.428 10 O 12210.0 12214.0 Sell
      		54,068 932 LSE
      03:58:46 12212.0 19 AT 12210.0 12212.0 Buy
      		54,058 931 LSE
      03:58:44 12212.0 16 AT 12210.0 12212.0 Buy
      		54,039 930 LSE
      03:58:16 12212.548 4 O 12208.0 12212.0 Buy
      		54,023 929 LSE
      03:58:09 12211.035 5 O 12210.0 12214.0 Sell
      		54,019 928 LSE
      03:57:24 12212.0 15 AT 12208.0 12212.0 Buy
      		54,014 927 LSE
      03:57:24 12212.0 53 AT 12208.0 12212.0 Buy
      		53,999 926 LSE
      03:57:24 12212.0 57 AT 12208.0 12212.0 Buy
      		53,946 925 LSE
      03:57:24 12212.0 45 AT 12208.0 12212.0 Buy
      		53,889 924 LSE
      03:57:24 12212.0 20 AT 12208.0 12212.0 Buy
      		53,844 923 LSE
      03:57:10 12218.0 31 AT 12212.0 12218.0 Buy
      		53,824 922 LSE
      03:57:02 12216.0 22 AT 12216.0 12220.0 Sell
      		53,793 921 LSE
      03:56:37 12218.0 40 AT 12216.0 12218.0 Buy
      		53,771 920 LSE
      03:56:01 12218.0 10 AT 12216.0 12218.0 Buy
      		53,731 919 LSE
      03:56:01 12218.0 40 AT 12216.0 12218.0 Buy
      		53,721 918 LSE
      03:56:01 12218.0 46 AT 12218.0 12220.0 Sell
      		53,681 917 LSE
      03:56:01 12220.0 18 AT 12220.0 12222.0 Sell
      		53,635 916 LSE
      03:56:01 12220.0 295 AT 12220.0 12222.0 Sell
      		53,617 915 LSE
      03:55:46 12221.273 8 O 12220.0 12222.0 Buy
      		53,322 914 LSE
      03:55:36 12222.0 142 AT 12222.0 12224.0 Sell
      		53,314 913 LSE
      03:55:36 12222.0 19 AT 12222.0 12224.0 Sell
      		53,172 912 LSE
      03:55:36 12222.0 19 AT 12222.0 12224.0 Sell
      		53,153 911 LSE
      03:55:36 12222.0 53 AT 12222.0 12224.0 Sell
      		53,134 910 LSE
      03:55:36 12222.0 57 AT 12222.0 12224.0 Sell
      		53,081 909 LSE
      03:55:36 12224.0 51 AT 12224.0 12226.0 Sell
      		53,024 908 LSE
      03:55:36 12224.0 18 AT 12224.0 12228.0 Sell
      		52,973 907 LSE
      03:55:36 12224.0 20 AT 12224.0 12228.0 Sell
      		52,955 906 LSE
      03:55:36 12224.0 9 AT 12224.0 12228.0 Sell
      		52,935 905 LSE
      03:55:36 12224.0 55 AT 12224.0 12228.0 Sell
      		52,926 904 LSE
      03:55:36 12224.0 61 AT 12224.0 12228.0 Sell
      		52,871 903 LSE
      03:55:36 12224.0 4 AT 12224.0 12228.0 Sell
      		52,810 902 LSE
      03:55:36 12224.0 148 AT 12222.0 12224.0 Buy
      		52,806 901 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      FGLR
      Fidelity Sus Research En...
      TSX
      5572
      Ridge i
      NASDAQ
      GTIM
      Good Times Restaurants
      BIT
      UC5F25
      Unicredit Bank
      BIT
      F06353
      Vontobel Financial Produ...
      TSXV
      TCI
      Target Capital
      TSX
      195A
      Ricecurry
      Delayed Upgrade Clock