ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,457.19
      1.07%
      US Tech 100
      18,532.80
      1.10%
      Dow Jones
      40,585.33
      1.63%
      Brent Oil
      80.03
      -1.85%
      Bitcoin
      67,461.59
      2.54%
      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 651 - 601 (03:11-03:10)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      03:11:15 12086.0 33 AT 12080.0 12086.0 Buy
      		42,904 651 LSE
      03:11:07 12082.0 36 AT 12082.0 12090.0 Sell
      		42,871 650 LSE
      03:11:03 12088.0 11 AT 12088.0 12092.0 Sell
      		42,835 649 LSE
      03:11:03 12088.0 10 AT 12088.0 12092.0 Sell
      		42,824 648 LSE
      03:11:03 12088.0 7 AT 12088.0 12098.0 Sell
      		42,814 647 LSE
      03:11:03 12090.0 36 AT 12090.0 12098.0 Sell
      		42,807 646 LSE
      03:11:03 12094.0 38 AT 12094.0 12100.0 Sell
      		42,771 645 LSE
      03:11:00 12102.0 36 AT 12102.0 12110.0 Sell
      		42,733 644 LSE
      03:11:00 12104.0 50 AT 12104.0 12110.0 Sell
      		42,697 643 LSE
      03:10:51 12110.0 14 AT 12110.0 12112.0 Sell
      		42,647 642 LSE
      03:10:51 12110.0 42 AT 12102.0 12110.0 Buy
      		42,633 641 LSE
      03:10:51 12110.0 43 AT 12102.0 12110.0 Buy
      		42,591 640 LSE
      03:10:44 12103.84 83 O 12102.0 12110.0 Sell
      		42,548 639 LSE
      03:10:36 12106.0 33 AT 12100.0 12106.0 Buy
      		42,465 638 LSE
      03:10:36 12104.0 50 AT 12104.0 12110.0 Sell
      		42,432 637 LSE
      03:10:36 12104.0 93 AT 12104.0 12110.0 Sell
      		42,382 636 LSE
      03:10:35 12106.0 36 AT 12106.0 12114.0 Sell
      		42,289 635 LSE
      03:10:27 12110.0 41 AT 12106.0 12110.0 Buy
      		42,253 634 LSE
      03:10:27 12108.0 31 AT 12104.0 12108.0 Buy
      		42,212 633 LSE
      03:10:26 12106.0 23 AT 12106.0 12108.0 Sell
      		42,181 632 LSE
      03:10:26 12108.0 54 AT 12102.0 12108.0 Buy
      		42,158 631 LSE
      03:10:26 12108.0 43 AT 12102.0 12108.0 Buy
      		42,104 630 LSE
      03:10:26 12106.0 36 AT 12102.0 12106.0 Buy
      		42,061 629 LSE
      03:10:26 12102.0 34 AT 12102.0 12108.0 Sell
      		42,025 628 LSE
      03:10:26 12104.0 58 AT 12104.0 12110.0 Sell
      		41,991 627 LSE
      03:10:26 12104.0 43 AT 12104.0 12110.0 Sell
      		41,933 626 LSE
      03:10:25 12110.0 43 AT 12104.0 12110.0 Buy
      		41,890 625 LSE
      03:10:23 12116.0 19 AT 12110.0 12118.0 Buy
      		41,847 624 LSE
      03:10:23 12116.0 68 AT 12116.0 12118.0 Sell
      		41,828 623 LSE
      03:10:23 12116.0 97 AT 12116.0 12118.0 Sell
      		41,760 622 LSE
      03:10:23 12116.0 35 AT 12116.0 12118.0 Sell
      		41,663 621 LSE
      03:10:23 12116.0 200 AT 12116.0 12118.0 Sell
      		41,628 620 LSE
      03:10:23 12116.0 200 AT 12116.0 12118.0 Sell
      		41,428 619 LSE
      03:10:23 12116.0 113 AT 12106.0 12118.0 Buy
      		41,228 618 LSE
      03:10:23 12116.0 87 AT 12116.0 12118.0 Sell
      		41,115 617 LSE
      03:10:23 12116.0 64 AT 12116.0 12118.0 Sell
      		41,028 616 LSE
      03:10:23 12116.0 49 AT 12116.0 12118.0 Sell
      		40,964 615 LSE
      03:10:23 12116.0 200 AT 12116.0 12118.0 Sell
      		40,915 614 LSE
      03:10:23 12116.0 200 AT 12116.0 12118.0 Sell
      		40,715 613 LSE
      03:10:23 12116.0 200 AT 12116.0 12118.0 Sell
      		40,515 612 LSE
      03:10:23 12116.0 200 AT 12116.0 12118.0 Sell
      		40,315 611 LSE
      03:10:23 12116.0 52 AT 12104.0 12116.0 Buy
      		40,115 610 LSE
      03:10:23 12116.0 36 AT 12104.0 12116.0 Buy
      		40,063 609 LSE
      03:10:23 12116.0 45 AT 12104.0 12116.0 Buy
      		40,027 608 LSE
      03:10:23 12116.0 24 AT 12104.0 12116.0 Buy
      		39,982 607 LSE
      03:10:23 12114.0 53 AT 12104.0 12114.0 Buy
      		39,958 606 LSE
      03:10:23 12112.0 36 AT 12104.0 12112.0 Buy
      		39,905 605 LSE
      03:10:23 12112.0 22 AT 12104.0 12112.0 Buy
      		39,869 604 LSE
      03:10:06 12108.0 45 AT 12108.0 12112.0 Sell
      		39,847 603 LSE
      03:10:01 12110.0 36 AT 12110.0 12120.0 Sell
      		39,802 602 LSE
      03:10:01 12114.0 32 AT 12108.0 12114.0 Buy
      		39,766 601 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      LSE
      CN50
      Ivz Chinext 50
      Delayed Upgrade Clock