ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,464.09
      1.20%
      US Tech 100
      18,527.20
      1.07%
      Dow Jones
      40,623.98
      1.73%
      Brent Oil
      80.18
      -1.66%
      Bitcoin
      67,376.58
      2.41%
      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 251 - 201 (03:03-03:01)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      03:03:16 12108.0 82 AT 12108.0 12118.0 Sell
      		22,811 251 LSE
      03:03:16 12108.0 28 AT 12108.0 12118.0 Sell
      		22,729 250 LSE
      03:03:16 12108.0 82 AT 12108.0 12118.0 Sell
      		22,701 249 LSE
      03:03:16 12108.0 27 AT 12108.0 12118.0 Sell
      		22,619 248 LSE
      03:03:12 12116.0 31 AT 12106.0 12116.0 Buy
      		22,592 247 LSE
      03:03:12 12116.0 104 AT 12106.0 12116.0 Buy
      		22,561 246 LSE
      03:03:12 12116.0 42 AT 12106.0 12116.0 Buy
      		22,457 245 LSE
      03:03:12 12114.0 15 AT 12102.0 12114.0 Buy
      		22,415 244 LSE
      03:03:12 12114.0 71 AT 12102.0 12114.0 Buy
      		22,400 243 LSE
      03:03:12 12111.24 100 O 12102.0 12114.0 Buy
      		22,329 242 LSE
      03:02:53 12106.0 36 AT 12106.0 12116.0 Sell
      		22,229 241 LSE
      03:02:53 12114.0 15 AT 12102.0 12114.0 Buy
      		22,193 240 LSE
      03:02:53 12114.0 18 AT 12102.0 12114.0 Buy
      		22,178 239 LSE
      03:02:53 12114.0 42 AT 12102.0 12114.0 Buy
      		22,160 238 LSE
      03:02:53 12114.0 43 AT 12102.0 12114.0 Buy
      		22,118 237 LSE
      03:02:53 12112.0 42 AT 12096.0 12112.0 Buy
      		22,075 236 LSE
      03:02:36 12094.0 8 O 12094.0 12112.0 Sell
      		22,033 235 LSE
      03:02:22 12100.0 35 AT 12090.0 12100.0 Buy
      		22,025 234 LSE
      03:02:22 12100.0 8 AT 12090.0 12100.0 Buy
      		21,990 233 LSE
      03:02:22 12100.0 10 AT 12090.0 12100.0 Buy
      		21,982 232 LSE
      03:02:18 12094.0 31 AT 12086.0 12094.0 Buy
      		21,972 231 LSE
      03:02:18 12094.0 25 AT 12086.0 12094.0 Buy
      		21,941 230 LSE
      03:02:18 12094.0 26 AT 12086.0 12094.0 Buy
      		21,916 229 LSE
      03:02:18 12094.0 24 AT 12086.0 12094.0 Buy
      		21,890 228 LSE
      03:02:18 12092.0 18 AT 12086.0 12092.0 Buy
      		21,866 227 LSE
      03:02:18 12092.0 111 AT 12086.0 12092.0 Buy
      		21,848 226 LSE
      03:02:17 12084.0 82 AT 12084.0 12092.0 Sell
      		21,737 225 LSE
      03:02:17 12086.0 7 AT 12086.0 12092.0 Sell
      		21,655 224 LSE
      03:02:12 12087.38 25 O 12086.0 12092.0 Sell
      		21,648 223 LSE
      03:02:12 12087.386 10 O 12086.0 12092.0 Sell
      		21,623 222 LSE
      03:02:06 12088.0 50 AT 12088.0 12096.0 Sell
      		21,613 221 LSE
      03:02:06 12088.0 7 AT 12088.0 12096.0 Sell
      		21,563 220 LSE
      03:02:06 12084.0 45 AT 12084.0 12096.0 Sell
      		21,556 219 LSE
      03:02:06 12090.0 7 AT 12090.0 12096.0 Sell
      		21,511 218 LSE
      03:02:05 12093.714 1 O 12090.0 12096.0 Buy
      		21,504 217 LSE
      03:02:04 12092.0 10 AT 12090.0 12092.0 Buy
      		21,503 216 LSE
      03:02:04 12092.0 7 AT 12092.0 12096.0 Sell
      		21,493 215 LSE
      03:02:04 12092.0 7 AT 12092.0 12096.0 Sell
      		21,486 214 LSE
      03:02:04 12092.0 7 AT 12092.0 12096.0 Sell
      		21,479 213 LSE
      03:02:00 12100.0 5 O 12092.0 12100.0 Buy
      		21,472 212 LSE
      03:02:00 12092.0 28 AT 12092.0 12100.0 Sell
      		21,467 211 LSE
      03:02:00 12092.0 26 AT 12092.0 12100.0 Sell
      		21,439 210 LSE
      03:02:00 12094.0 7 AT 12094.0 12100.0 Sell
      		21,413 209 LSE
      03:02:00 12092.0 26 AT 12092.0 12100.0 Sell
      		21,406 208 LSE
      03:02:00 12094.0 7 AT 12094.0 12100.0 Sell
      		21,380 207 LSE
      03:02:00 12092.0 23 AT 12092.0 12102.0 Sell
      		21,373 206 LSE
      03:02:00 12094.0 7 AT 12094.0 12102.0 Sell
      		21,350 205 LSE
      03:01:59 12096.0 18 AT 12080.0 12096.0 Buy
      		21,343 204 LSE
      03:01:59 12096.0 7 AT 12096.0 12102.0 Sell
      		21,325 203 LSE
      03:01:59 12096.0 7 AT 12096.0 12102.0 Sell
      		21,318 202 LSE
      03:01:59 12096.0 24 AT 12096.0 12106.0 Sell
      		21,311 201 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock