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
      18,519.20
      1.03%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      80.105
      -1.75%
      Bitcoin
      67,843.25
      3.12%
      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 251 - 201 (03:17-03:13)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      03:17:16 12208.0 10 AT 12204.0 12208.0 Buy
      		28,491 251 LSE
      03:17:16 12206.0 93 AT 12206.0 12208.0 Sell
      		28,481 250 LSE
      03:17:16 12208.0 10 AT 12204.0 12208.0 Buy
      		28,388 249 LSE
      03:16:35 12206.0 21 AT 12206.0 12210.0 Sell
      		28,378 248 LSE
      03:16:35 12206.0 21 AT 12202.0 12206.0 Buy
      		28,357 247 LSE
      03:16:26 12204.0 6 AT 12198.0 12204.0 Buy
      		28,336 246 LSE
      03:16:26 12204.0 21 AT 12198.0 12204.0 Buy
      		28,330 245 LSE
      03:16:26 12202.0 3 AT 12198.0 12202.0 Buy
      		28,309 244 LSE
      03:16:14 12196.0 22 AT 12190.0 12196.0 Buy
      		28,306 243 LSE
      03:16:14 12196.0 22 AT 12190.0 12196.0 Buy
      		28,284 242 LSE
      03:16:14 12196.0 53 AT 12190.0 12196.0 Buy
      		28,262 241 LSE
      03:16:14 12196.0 14 AT 12190.0 12196.0 Buy
      		28,209 240 LSE
      03:16:14 12194.0 7 AT 12190.0 12194.0 Buy
      		28,195 239 LSE
      03:16:14 12194.0 24 AT 12190.0 12194.0 Buy
      		28,188 238 LSE
      03:16:14 12194.0 10 AT 12190.0 12194.0 Buy
      		28,164 237 LSE
      03:16:04 12196.152 88 O 12190.0 12196.0 Buy
      		28,154 236 LSE
      03:15:51 12194.0 1 O 12188.0 12194.0 Buy
      		28,066 235 LSE
      03:15:48 12190.0 19 O 12186.0 12194.0
      		28,065 234 LSE
      03:15:48 12188.0 26 AT 12188.0 12192.0 Sell
      		28,046 233 LSE
      03:15:48 12186.0 23 AT 12186.0 12190.0 Sell
      		28,020 232 LSE
      03:15:48 12186.0 24 AT 12186.0 12190.0 Sell
      		27,997 231 LSE
      03:15:44 12188.0 21 AT 12188.0 12196.0 Sell
      		27,973 230 LSE
      03:15:24 12184.0 50 AT 12178.0 12184.0 Buy
      		27,952 229 LSE
      03:15:24 12184.0 54 AT 12178.0 12184.0 Buy
      		27,902 228 LSE
      03:14:56 12180.0 21 AT 12180.0 12186.0 Sell
      		27,848 227 LSE
      03:14:56 12182.0 33 AT 12182.0 12186.0 Sell
      		27,827 226 LSE
      03:14:53 12184.0 17 AT 12184.0 12190.0 Sell
      		27,794 225 LSE
      03:14:53 12184.0 35 AT 12184.0 12190.0 Sell
      		27,777 224 LSE
      03:14:52 12186.0 21 AT 12186.0 12194.0 Sell
      		27,742 223 LSE
      03:14:24 12182.0 19 AT 12182.0 12188.0 Sell
      		27,721 222 LSE
      03:14:23 12186.0 52 AT 12182.0 12186.0 Buy
      		27,702 221 LSE
      03:14:09 12182.0 19 AT 12182.0 12188.0 Sell
      		27,650 220 LSE
      03:14:05 12186.0 100 O 12180.0 12188.0 Buy
      		27,631 219 LSE
      03:14:01 12182.0 21 AT 12182.0 12188.0 Sell
      		27,531 218 LSE
      03:13:54 12190.0 96 O 12184.0 12190.0 Buy
      		27,510 217 LSE
      03:13:54 12186.0 22 AT 12186.0 12192.0 Sell
      		27,414 216 LSE
      03:13:54 12186.0 4 AT 12186.0 12192.0 Sell
      		27,392 215 LSE
      03:13:54 12186.0 13 AT 12186.0 12192.0 Sell
      		27,388 214 LSE
      03:13:54 12186.0 20 AT 12186.0 12192.0 Sell
      		27,375 213 LSE
      03:13:52 12188.0 23 AT 12188.0 12194.0 Sell
      		27,355 212 LSE
      03:13:52 12192.0 17 AT 12192.0 12198.0 Sell
      		27,332 211 LSE
      03:13:52 12192.0 20 AT 12192.0 12198.0 Sell
      		27,315 210 LSE
      03:13:52 12196.0 89 AT 12196.0 12200.0 Sell
      		27,295 209 LSE
      03:13:49 12200.0 23 AT 12194.0 12200.0 Buy
      		27,206 208 LSE
      03:13:49 12200.0 54 AT 12194.0 12200.0 Buy
      		27,183 207 LSE
      03:13:49 12200.0 92 AT 12194.0 12200.0 Buy
      		27,129 206 LSE
      03:13:45 12194.0 89 AT 12194.0 12198.0 Sell
      		27,037 205 LSE
      03:13:45 12194.0 16 AT 12194.0 12198.0 Sell
      		26,948 204 LSE
      03:13:43 12196.0 22 AT 12196.0 12202.0 Sell
      		26,932 203 LSE
      03:13:43 12196.0 4 AT 12196.0 12202.0 Sell
      		26,910 202 LSE
      03:13:25 12192.0 44 AT 12188.0 12192.0 Buy
      		26,906 201 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      UC5F25
      Unicredit Bank
      LSE
      0AHX
      Credit Agricole Du Morbi...
      TSX
      193A
      GroBels
      Delayed Upgrade Clock