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
      18,528.40
      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 1001 - 951 (04:05-03:59)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      04:05:02 12208.0 4 AT 12208.0 12210.0 Sell
      		56,275 1001 LSE
      04:05:02 12208.0 20 AT 12208.0 12210.0 Sell
      		56,271 1000 LSE
      04:05:02 12210.0 31 AT 12210.0 12212.0 Sell
      		56,251 999 LSE
      04:05:02 12210.0 16 AT 12210.0 12212.0 Sell
      		56,220 998 LSE
      04:05:02 12210.0 27 AT 12210.0 12212.0 Sell
      		56,204 997 LSE
      04:05:02 12210.0 24 AT 12210.0 12212.0 Sell
      		56,177 996 LSE
      04:05:02 12210.0 16 AT 12210.0 12212.0 Sell
      		56,153 995 LSE
      04:05:02 12210.0 32 AT 12210.0 12212.0 Sell
      		56,137 994 LSE
      04:04:37 12208.0 4 AT 12208.0 12212.0 Sell
      		56,105 993 LSE
      04:03:49 12210.0 16 AT 12208.0 12210.0 Buy
      		56,101 992 LSE
      04:03:07 12209.08 10 O 12206.0 12210.0 Buy
      		56,085 991 LSE
      04:02:55 12208.0 30 AT 12208.0 12210.0 Sell
      		56,075 990 LSE
      04:02:55 12208.0 78 AT 12208.0 12210.0 Sell
      		56,045 989 LSE
      04:02:15 12206.0 36 AT 12206.0 12208.0 Sell
      		55,967 988 LSE
      04:02:15 12206.0 28 AT 12206.0 12208.0 Sell
      		55,931 987 LSE
      04:02:12 12208.0 45 AT 12208.0 12210.0 Sell
      		55,903 986 LSE
      04:02:12 12208.0 18 AT 12206.0 12208.0 Buy
      		55,858 985 LSE
      04:02:06 12208.0 18 AT 12204.0 12208.0 Buy
      		55,840 984 LSE
      04:02:06 12208.0 38 AT 12204.0 12208.0 Buy
      		55,822 983 LSE
      04:01:39 12206.0 17 AT 12204.0 12206.0 Buy
      		55,784 982 LSE
      04:01:38 12206.0 16 AT 12204.0 12206.0 Buy
      		55,767 981 LSE
      04:01:38 12206.0 16 AT 12204.0 12206.0 Buy
      		55,751 980 LSE
      04:01:33 12206.0 17 AT 12204.0 12206.0 Buy
      		55,735 979 LSE
      04:01:28 12206.0 18 AT 12204.0 12206.0 Buy
      		55,718 978 LSE
      04:01:09 12206.0 14 AT 12204.0 12206.0 Buy
      		55,700 977 LSE
      04:00:59 12208.0 17 AT 12208.0 12210.0 Sell
      		55,686 976 LSE
      04:00:59 12208.0 46 AT 12208.0 12210.0 Sell
      		55,669 975 LSE
      04:00:47 12210.0 18 AT 12208.0 12210.0 Buy
      		55,623 974 LSE
      04:00:44 12210.0 19 AT 12208.0 12210.0 Buy
      		55,605 973 LSE
      04:00:44 12210.0 34 AT 12208.0 12210.0 Buy
      		55,586 972 LSE
      04:00:44 12210.0 4 AT 12208.0 12210.0 Buy
      		55,552 971 LSE
      04:00:39 12210.0 266 AT 12210.0 12212.0 Sell
      		55,548 970 LSE
      04:00:37 12212.0 49 AT 12212.0 12214.0 Sell
      		55,282 969 LSE
      04:00:29 12214.0 22 AT 12212.0 12214.0 Buy
      		55,233 968 LSE
      04:00:29 12214.0 23 AT 12212.0 12214.0 Buy
      		55,211 967 LSE
      04:00:29 12214.0 23 AT 12212.0 12214.0 Buy
      		55,188 966 LSE
      04:00:15 12216.0 43 O 12212.0 12216.0 Buy
      		55,165 965 LSE
      04:00:03 12214.0 42 AT 12214.0 12216.0 Sell
      		55,122 964 LSE
      04:00:03 12214.0 28 AT 12214.0 12216.0 Sell
      		55,080 963 LSE
      04:00:03 12214.0 190 AT 12214.0 12216.0 Sell
      		55,052 962 LSE
      04:00:03 12214.0 57 AT 12214.0 12216.0 Sell
      		54,862 961 LSE
      04:00:03 12216.0 21 AT 12214.0 12216.0 Buy
      		54,805 960 LSE
      04:00:01 12216.0 21 AT 12214.0 12216.0 Buy
      		54,784 959 LSE
      03:59:57 12216.0 9 AT 12214.0 12216.0 Buy
      		54,763 958 LSE
      03:59:57 12216.0 21 AT 12212.0 12216.0 Buy
      		54,754 957 LSE
      03:59:56 12214.0 2 AT 12214.0 12216.0 Sell
      		54,733 956 LSE
      03:59:56 12214.0 32 AT 12214.0 12216.0 Sell
      		54,731 955 LSE
      03:59:56 12214.0 39 AT 12214.0 12216.0 Sell
      		54,699 954 LSE
      03:59:45 12216.0 8 AT 12214.0 12216.0 Buy
      		54,660 953 LSE
      03:59:45 12216.0 14 AT 12214.0 12216.0 Buy
      		54,652 952 LSE
      03:59:42 12216.0 22 AT 12214.0 12216.0 Buy
      		54,638 951 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      UC5F25
      Unicredit Bank
      BIT
      PAG
      Porto Aviation
      EU
      MDM
      Maisons du Monde
      LSE
      FXRU
      Finex Em
      Delayed Upgrade Clock