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
      18,516.80
      1.01%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      80.115
      -1.74%
      Bitcoin
      67,801.69
      3.06%
      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 201 - 151 (03:13-03:08)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      03:13:25 12192.0 44 AT 12188.0 12192.0 Buy
      		26,906 201 LSE
      03:13:23 12188.0 26 AT 12188.0 12192.0 Sell
      		26,862 200 LSE
      03:13:10 12186.0 21 AT 12186.0 12192.0 Sell
      		26,836 199 LSE
      03:13:03 12190.0 42 AT 12186.0 12190.0 Buy
      		26,815 198 LSE
      03:12:51 12182.0 50 AT 12176.0 12182.0 Buy
      		26,773 197 LSE
      03:12:37 12176.0 450 O 12170.0 12178.0 Buy
      		26,723 196 LSE
      03:12:19 12168.0 21 AT 12168.0 12174.0 Sell
      		26,273 195 LSE
      03:12:14 12168.917 50 O 12166.0 12172.0 Sell
      		26,252 194 LSE
      03:12:06 12172.0 1 AT 12172.0 12176.0 Sell
      		26,202 193 LSE
      03:12:06 12172.0 30 AT 12172.0 12176.0 Sell
      		26,201 192 LSE
      03:11:44 12172.0 48 O 12170.0 12178.0 Sell
      		26,171 191 LSE
      03:11:42 12172.0 48 O 12170.0 12178.0 Sell
      		26,123 190 LSE
      03:11:31 12176.0 4 AT 12170.0 12176.0 Buy
      		26,075 189 LSE
      03:11:27 12172.0 70 AT 12172.0 12176.0 Sell
      		26,071 188 LSE
      03:11:27 12172.0 4 AT 12172.0 12176.0 Sell
      		26,001 187 LSE
      03:11:27 12172.0 21 AT 12172.0 12176.0 Sell
      		25,997 186 LSE
      03:11:24 12172.0 100 AT 12172.0 12176.0 Sell
      		25,976 185 LSE
      03:11:24 12172.0 25 AT 12172.0 12176.0 Sell
      		25,876 184 LSE
      03:11:24 12172.0 33 AT 12172.0 12176.0 Sell
      		25,851 183 LSE
      03:11:24 12172.0 25 AT 12172.0 12176.0 Sell
      		25,818 182 LSE
      03:11:24 12172.0 70 AT 12172.0 12176.0 Sell
      		25,793 181 LSE
      03:11:14 12176.0 110 O 12172.0 12176.0 Buy
      		25,723 180 LSE
      03:11:07 12174.0 77 AT 12172.0 12174.0 Buy
      		25,613 179 LSE
      03:11:03 12170.0 70 AT 12170.0 12174.0 Sell
      		25,536 178 LSE
      03:11:02 12170.0 70 AT 12170.0 12172.0 Sell
      		25,466 177 LSE
      03:11:02 12170.0 70 AT 12170.0 12174.0 Sell
      		25,396 176 LSE
      03:11:02 12170.0 115 O 12168.0 12174.0 Sell
      		25,326 175 LSE
      03:11:02 12170.0 202 AT 12170.0 12174.0 Sell
      		25,211 174 LSE
      03:10:58 12168.0 46 AT 12166.0 12168.0 Buy
      		25,009 173 LSE
      03:10:51 12160.0 52 O 12158.0 12164.0 Sell
      		24,963 172 LSE
      03:10:51 12158.0 50 AT 12152.0 12158.0 Buy
      		24,911 171 LSE
      03:10:51 12158.0 42 AT 12152.0 12158.0 Buy
      		24,861 170 LSE
      03:10:45 12156.0 2 AT 12152.0 12156.0 Buy
      		24,819 169 LSE
      03:10:36 12150.0 6 AT 12150.0 12158.0 Sell
      		24,817 168 LSE
      03:10:36 12150.0 15 AT 12150.0 12158.0 Sell
      		24,811 167 LSE
      03:10:09 12154.0 3 AT 12150.0 12154.0 Buy
      		24,796 166 LSE
      03:09:57 12154.0 53 AT 12154.0 12160.0 Sell
      		24,793 165 LSE
      03:09:57 12154.0 14 AT 12154.0 12160.0 Sell
      		24,740 164 LSE
      03:09:57 12154.0 17 AT 12154.0 12160.0 Sell
      		24,726 163 LSE
      03:09:57 12154.0 34 AT 12154.0 12160.0 Sell
      		24,709 162 LSE
      03:09:03 12162.0 17 AT 12162.0 12168.0 Sell
      		24,675 161 LSE
      03:09:03 12162.0 100 AT 12162.0 12168.0 Sell
      		24,658 160 LSE
      03:08:50 12164.0 20 AT 12164.0 12170.0 Sell
      		24,558 159 LSE
      03:08:50 12170.0 160 AT 12170.0 12176.0 Sell
      		24,538 158 LSE
      03:08:43 12170.0 32 AT 12170.0 12180.0 Sell
      		24,378 157 LSE
      03:08:43 12172.0 22 AT 12172.0 12180.0 Sell
      		24,346 156 LSE
      03:08:43 12172.0 20 AT 12172.0 12180.0 Sell
      		24,324 155 LSE
      03:08:43 12172.0 52 AT 12172.0 12180.0 Sell
      		24,304 154 LSE
      03:08:43 12174.0 19 AT 12174.0 12182.0 Sell
      		24,252 153 LSE
      03:08:43 12174.0 50 AT 12174.0 12182.0 Sell
      		24,233 152 LSE
      03:08:43 12178.0 23 AT 12170.0 12178.0 Buy
      		24,183 151 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BOV
      XPPR11
      Xp Properties Fundo DE I...
      BIT
      UC5F25
      Unicredit Bank
      BIT
      F39314
      Vontobel Financial Produ...
      BIT
      DISW
      Amundi S&P Global Consum...
      LSE
      REUS
      Ve Circular Etf
      Delayed Upgrade Clock