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
      18,516.00
      1.01%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      80.115
      -1.74%
      Bitcoin
      67,795.73
      3.05%
      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 101 - 51 (03:05-03:01)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      03:05:00 12154.0 200 AT 12154.0 12158.0 Sell
      		22,462 101 LSE
      03:05:00 12154.0 24 AT 12154.0 12160.0 Sell
      		22,262 100 LSE
      03:04:57 12156.0 17 AT 12156.0 12160.0 Sell
      		22,238 99 LSE
      03:04:56 12158.0 28 AT 12158.0 12164.0 Sell
      		22,221 98 LSE
      03:04:56 12158.0 87 AT 12154.0 12158.0 Buy
      		22,193 97 LSE
      03:04:56 12158.0 19 AT 12158.0 12166.0 Sell
      		22,106 96 LSE
      03:04:22 12159.844 17 O 12158.0 12166.0 Sell
      		22,087 95 LSE
      03:04:09 12159.848 42 O 12158.0 12166.0 Sell
      		22,070 94 LSE
      03:04:04 12160.0 45 AT 12160.0 12168.0 Sell
      		22,028 93 LSE
      03:04:03 12174.16 25 O 12160.0 12168.0 Buy
      		21,983 92 LSE
      03:04:02 12162.0 45 AT 12162.0 12168.0 Sell
      		21,958 91 LSE
      03:04:00 12166.0 20 AT 12166.0 12176.0 Sell
      		21,913 90 LSE
      03:04:00 12166.0 51 AT 12166.0 12176.0 Sell
      		21,893 89 LSE
      03:04:00 12166.0 17 AT 12166.0 12176.0 Sell
      		21,842 88 LSE
      03:04:00 12168.0 45 AT 12168.0 12176.0 Sell
      		21,825 87 LSE
      03:04:00 12168.0 10 AT 12168.0 12176.0 Sell
      		21,780 86 LSE
      03:04:00 12168.0 100 AT 12168.0 12176.0 Sell
      		21,770 85 LSE
      03:04:00 12168.0 19 AT 12168.0 12176.0 Sell
      		21,670 84 LSE
      03:04:00 12168.0 171 AT 12168.0 12176.0 Sell
      		21,651 83 LSE
      03:04:00 12176.0 10 AT 12168.0 12176.0 Buy
      		21,480 82 LSE
      03:04:00 12176.0 36 AT 12168.0 12176.0 Buy
      		21,470 81 LSE
      03:04:00 12176.0 41 AT 12168.0 12176.0 Buy
      		21,434 80 LSE
      03:03:49 12169.84 12 O 12168.0 12176.0 Sell
      		21,393 79 LSE
      03:03:26 12174.16 2 O 12168.0 12176.0 Buy
      		21,381 78 LSE
      03:03:13 12171.758 70 O 12168.0 12176.0 Sell
      		21,379 77 LSE
      03:03:05 12174.16 12 O 12168.0 12176.0 Buy
      		21,309 76 LSE
      03:02:59 12174.16 8 O 12168.0 12176.0 Buy
      		21,297 75 LSE
      03:02:39 12174.16 6 O 12168.0 12176.0 Buy
      		21,289 74 LSE
      03:02:07 12166.0 84 AT 12166.0 12176.0 Sell
      		21,283 73 LSE
      03:02:06 12168.0 17 AT 12168.0 12180.0 Sell
      		21,199 72 LSE
      03:02:06 12168.0 50 AT 12168.0 12180.0 Sell
      		21,182 71 LSE
      03:02:06 12170.0 19 AT 12170.0 12180.0 Sell
      		21,132 70 LSE
      03:02:06 12170.0 25 AT 12170.0 12180.0 Sell
      		21,113 69 LSE
      03:02:06 12170.0 50 AT 12170.0 12180.0 Sell
      		21,088 68 LSE
      03:02:06 12170.0 25 AT 12170.0 12180.0 Sell
      		21,038 67 LSE
      03:01:48 12172.073 3 O 12168.0 12180.0 Sell
      		21,013 66 LSE
      03:01:39 12176.517 25 O 12168.0 12180.0 Buy
      		21,010 65 LSE
      03:01:14 12186.0 1 O 12162.0 12178.0 Buy
      		20,985 64 LSE
      03:01:06 12168.0 50 AT 12168.0 12178.0 Sell
      		20,984 63 LSE
      03:01:06 12168.0 42 AT 12168.0 12178.0 Sell
      		20,934 62 LSE
      03:01:06 12168.0 53 AT 12168.0 12178.0 Sell
      		20,892 61 LSE
      03:01:06 12170.0 50 AT 12170.0 12186.0 Sell
      		20,839 60 LSE
      03:01:06 12172.0 18 AT 12172.0 12188.0 Sell
      		20,789 59 LSE
      03:01:03 12180.0 37 AT 12180.0 12198.0 Sell
      		20,771 58 LSE
      03:01:03 12180.0 42 AT 12180.0 12198.0 Sell
      		20,734 57 LSE
      03:01:03 12180.0 42 AT 12180.0 12198.0 Sell
      		20,692 56 LSE
      03:01:03 12182.0 37 AT 12182.0 12198.0 Sell
      		20,650 55 LSE
      03:01:03 12182.0 50 AT 12182.0 12198.0 Sell
      		20,613 54 LSE
      03:01:03 12182.0 100 AT 12182.0 12198.0 Sell
      		20,563 53 LSE
      03:01:03 12184.0 1 AT 12184.0 12200.0 Sell
      		20,463 52 LSE
      03:01:03 12184.0 4 AT 12184.0 12200.0 Sell
      		20,462 51 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      UC5F25
      Unicredit Bank
      COIN
      DGDCUSD
      USOTC
      UEPEP
      Union Electric (PK)
      Delayed Upgrade Clock