ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,464.51
      1.21%
      US Tech 100
      18,535.72
      1.12%
      Dow Jones
      40,630.17
      1.74%
      Brent Oil
      80.09
      -1.77%
      Bitcoin
      67,422.89
      2.48%
      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 801 - 751 (03:14-03:13)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      03:14:39 12082.0 6 AT 12082.0 12084.0 Sell
      		49,309 801 LSE
      03:14:39 12082.0 95 AT 12078.0 12082.0 Buy
      		49,303 800 LSE
      03:14:37 12080.0 36 AT 12080.0 12088.0 Sell
      		49,208 799 LSE
      03:14:37 12088.0 29 AT 12080.0 12088.0 Buy
      		49,172 798 LSE
      03:14:37 12088.0 26 AT 12080.0 12088.0 Buy
      		49,143 797 LSE
      03:14:35 12082.925 120 O 12080.0 12088.0 Sell
      		49,117 796 LSE
      03:14:27 12080.0 10 AT 12074.0 12080.0 Buy
      		48,997 795 LSE
      03:14:27 12078.0 24 AT 12072.0 12078.0 Buy
      		48,987 794 LSE
      03:14:27 12078.0 31 AT 12070.0 12078.0 Buy
      		48,963 793 LSE
      03:14:21 12072.0 1 AT 12068.0 12072.0 Buy
      		48,932 792 LSE
      03:14:21 12072.0 5 AT 12068.0 12072.0 Buy
      		48,931 791 LSE
      03:14:21 12072.0 21 AT 12066.0 12072.0 Buy
      		48,926 790 LSE
      03:14:20 12068.0 28 AT 12062.0 12068.0 Buy
      		48,905 789 LSE
      03:14:19 12062.935 82 O 12058.0 12066.0 Buy
      		48,877 788 LSE
      03:14:15 12060.0 26 AT 12052.0 12060.0 Buy
      		48,795 787 LSE
      03:14:15 12060.0 36 AT 12052.0 12060.0 Buy
      		48,769 786 LSE
      03:14:15 12052.0 8 AT 12048.0 12056.0
      		48,733 785 LSE
      03:14:15 12052.0 72 AT 12052.0 12056.0 Sell
      		48,725 784 LSE
      03:14:15 12052.0 10 AT 12052.0 12056.0 Sell
      		48,653 783 LSE
      03:14:15 12052.0 82 AT 12052.0 12056.0 Sell
      		48,643 782 LSE
      03:14:15 12052.0 82 AT 12052.0 12056.0 Sell
      		48,561 781 LSE
      03:14:15 12056.0 41 AT 12056.0 12062.0 Sell
      		48,479 780 LSE
      03:14:15 12058.0 100 AT 12058.0 12066.0 Sell
      		48,438 779 LSE
      03:13:59 12058.0 76 AT 12052.0 12058.0 Buy
      		48,338 778 LSE
      03:13:59 12060.0 294 AT 12060.0 12062.0 Sell
      		48,262 777 LSE
      03:13:59 12060.0 21 AT 12060.0 12062.0 Sell
      		47,968 776 LSE
      03:13:59 12060.0 31 AT 12052.0 12060.0 Buy
      		47,947 775 LSE
      03:13:59 12060.0 27 AT 12052.0 12060.0 Buy
      		47,916 774 LSE
      03:13:59 12060.0 52 AT 12052.0 12060.0 Buy
      		47,889 773 LSE
      03:13:59 12060.0 36 AT 12052.0 12060.0 Buy
      		47,837 772 LSE
      03:13:59 12060.0 39 AT 12052.0 12060.0 Buy
      		47,801 771 LSE
      03:13:58 12056.0 44 AT 12056.0 12064.0 Sell
      		47,762 770 LSE
      03:13:58 12056.0 36 AT 12056.0 12064.0 Sell
      		47,718 769 LSE
      03:13:56 12058.0 76 AT 12052.0 12058.0 Buy
      		47,682 768 LSE
      03:13:56 12058.0 24 AT 12052.0 12058.0 Buy
      		47,606 767 LSE
      03:13:56 12056.0 24 AT 12056.0 12058.0 Sell
      		47,582 766 LSE
      03:13:56 12056.0 76 AT 12050.0 12056.0 Buy
      		47,558 765 LSE
      03:13:54 12052.0 52 AT 12052.0 12056.0 Sell
      		47,482 764 LSE
      03:13:54 12054.0 36 AT 12046.0 12054.0 Buy
      		47,430 763 LSE
      03:13:54 12050.0 41 AT 12050.0 12056.0 Sell
      		47,394 762 LSE
      03:13:54 12058.0 452 AT 12058.0 12060.0 Sell
      		47,353 761 LSE
      03:13:54 12058.0 48 AT 12050.0 12058.0 Buy
      		46,901 760 LSE
      03:13:49 12070.0 55 O 12050.0 12058.0 Buy
      		46,853 759 LSE
      03:13:30 12056.0 48 AT 12050.0 12056.0 Buy
      		46,798 758 LSE
      03:13:30 12056.0 36 AT 12050.0 12056.0 Buy
      		46,750 757 LSE
      03:13:26 12054.0 48 AT 12048.0 12054.0 Buy
      		46,714 756 LSE
      03:13:26 12054.0 27 AT 12048.0 12054.0 Buy
      		46,666 755 LSE
      03:13:21 12048.0 39 AT 12048.0 12054.0 Sell
      		46,639 754 LSE
      03:13:21 12048.0 7 AT 12048.0 12054.0 Sell
      		46,600 753 LSE
      03:13:21 12050.0 45 AT 12050.0 12054.0 Sell
      		46,593 752 LSE
      03:13:21 12056.0 6 AT 12050.0 12056.0 Buy
      		46,548 751 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      LSE
      ANII
      Abrdn New India Investment
      Delayed Upgrade Clock