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 151 - 101 (03:08-03:05)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      03:08:43 12178.0 23 AT 12170.0 12178.0 Buy
      		24,183 151 LSE
      03:08:43 12178.0 52 AT 12170.0 12178.0 Buy
      		24,160 150 LSE
      03:08:43 12174.0 16 AT 12168.0 12174.0 Buy
      		24,108 149 LSE
      03:08:37 12168.0 21 AT 12168.0 12174.0 Sell
      		24,092 148 LSE
      03:08:37 12170.0 22 AT 12170.0 12174.0 Sell
      		24,071 147 LSE
      03:08:37 12170.0 22 AT 12170.0 12178.0 Sell
      		24,049 146 LSE
      03:08:37 12176.0 13 AT 12170.0 12176.0 Buy
      		24,027 145 LSE
      03:08:37 12176.0 87 AT 12170.0 12176.0 Buy
      		24,014 144 LSE
      03:08:32 12174.0 32 AT 12174.0 12180.0 Sell
      		23,927 143 LSE
      03:07:57 12176.0 2 AT 12170.0 12176.0 Buy
      		23,895 142 LSE
      03:07:57 12176.0 12 AT 12170.0 12176.0 Buy
      		23,893 141 LSE
      03:07:57 12174.0 76 AT 12174.0 12176.0 Sell
      		23,881 140 LSE
      03:07:46 12174.0 17 AT 12174.0 12178.0 Sell
      		23,805 139 LSE
      03:07:45 12174.0 33 AT 12174.0 12180.0 Sell
      		23,788 138 LSE
      03:06:59 12182.0 22 AT 12182.0 12188.0 Sell
      		23,755 137 LSE
      03:06:59 12184.0 22 AT 12184.0 12190.0 Sell
      		23,733 136 LSE
      03:06:44 12186.0 2 O 12180.0 12188.0 Buy
      		23,711 135 LSE
      03:06:44 12182.0 15 AT 12176.0 12182.0 Buy
      		23,709 134 LSE
      03:06:35 12180.0 187 AT 12180.0 12188.0 Sell
      		23,694 133 LSE
      03:06:02 12176.0 40 AT 12170.0 12176.0 Buy
      		23,507 132 LSE
      03:05:56 12172.0 29 AT 12172.0 12180.0 Sell
      		23,467 131 LSE
      03:05:56 12176.0 43 AT 12176.0 12184.0 Sell
      		23,438 130 LSE
      03:05:43 12178.0 28 AT 12168.0 12178.0 Buy
      		23,395 129 LSE
      03:05:43 12178.0 55 AT 12168.0 12178.0 Buy
      		23,367 128 LSE
      03:05:43 12178.0 19 AT 12168.0 12178.0 Buy
      		23,312 127 LSE
      03:05:37 12170.0 19 O 12168.0 12178.0 Sell
      		23,293 126 LSE
      03:05:37 12176.0 22 AT 12168.0 12176.0 Buy
      		23,274 125 LSE
      03:05:37 12174.0 22 AT 12166.0 12174.0 Buy
      		23,252 124 LSE
      03:05:37 12170.0 36 AT 12164.0 12170.0 Buy
      		23,230 123 LSE
      03:05:37 12170.0 35 AT 12164.0 12170.0 Buy
      		23,194 122 LSE
      03:05:34 12166.0 21 AT 12158.0 12166.0 Buy
      		23,159 121 LSE
      03:05:34 12166.0 27 AT 12158.0 12166.0 Buy
      		23,138 120 LSE
      03:05:34 12166.0 4 AT 12158.0 12166.0 Buy
      		23,111 119 LSE
      03:05:34 12166.0 12 AT 12158.0 12166.0 Buy
      		23,107 118 LSE
      03:05:34 12166.0 18 AT 12158.0 12166.0 Buy
      		23,095 117 LSE
      03:05:34 12166.0 36 AT 12156.0 12166.0 Buy
      		23,077 116 LSE
      03:05:34 12166.0 26 AT 12156.0 12166.0 Buy
      		23,041 115 LSE
      03:05:34 12160.0 56 AT 12152.0 12160.0 Buy
      		23,015 114 LSE
      03:05:25 12157.24 110 O 12152.0 12160.0 Buy
      		22,959 113 LSE
      03:05:13 12160.0 8 O 12150.0 12162.0 Buy
      		22,849 112 LSE
      03:05:12 12158.0 28 AT 12152.0 12158.0 Buy
      		22,841 111 LSE
      03:05:10 12158.853 24 O 12154.0 12162.0 Buy
      		22,813 110 LSE
      03:05:06 12162.0 20 AT 12148.0 12162.0 Buy
      		22,789 109 LSE
      03:05:06 12160.0 52 AT 12148.0 12160.0 Buy
      		22,769 108 LSE
      03:05:06 12160.0 78 AT 12148.0 12160.0 Buy
      		22,717 107 LSE
      03:05:06 12160.0 12 AT 12148.0 12160.0 Buy
      		22,639 106 LSE
      03:05:06 12158.0 78 AT 12148.0 12158.0 Buy
      		22,627 105 LSE
      03:05:06 12158.0 65 AT 12148.0 12158.0 Buy
      		22,549 104 LSE
      03:05:04 12158.62 10 O 12150.0 12158.0 Buy
      		22,484 103 LSE
      03:05:00 12158.0 12 O 12150.0 12160.0 Buy
      		22,474 102 LSE
      03:05:00 12154.0 200 AT 12154.0 12158.0 Sell
      		22,462 101 LSE

      Your Recent History

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