ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,459.96
      1.12%
      US Tech 100
      18,532.60
      1.10%
      Dow Jones
      40,600.99
      1.67%
      Brent Oil
      80.01
      -1.87%
      Bitcoin
      67,512.72
      2.62%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      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 5851 - 5801 (09:41-09:38)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      09:41:17 12216.0 100 AT 12216.0 12218.0 Sell
      		242,268 5851 LSE
      09:41:10 12216.0 100 AT 12216.0 12218.0 Sell
      		242,168 5850 LSE
      09:41:10 12218.0 18 AT 12218.0 12220.0 Sell
      		242,068 5849 LSE
      09:41:10 12218.0 52 AT 12218.0 12220.0 Sell
      		242,050 5848 LSE
      09:41:10 12220.0 58 AT 12220.0 12222.0 Sell
      		241,998 5847 LSE
      09:41:10 12220.0 58 AT 12220.0 12222.0 Sell
      		241,940 5846 LSE
      09:41:10 12222.0 63 AT 12222.0 12224.0 Sell
      		241,882 5845 LSE
      09:41:02 12220.0 100 AT 12220.0 12224.0 Sell
      		241,819 5844 LSE
      09:40:52 12218.0 33 AT 12216.0 12218.0 Buy
      		241,719 5843 LSE
      09:40:52 12218.0 35 AT 12216.0 12218.0 Buy
      		241,686 5842 LSE
      09:40:22 12216.0 27 AT 12216.0 12218.0 Sell
      		241,651 5841 LSE
      09:40:22 12216.0 200 AT 12216.0 12218.0 Sell
      		241,624 5840 LSE
      09:40:22 12216.0 39 AT 12216.0 12218.0 Sell
      		241,424 5839 LSE
      09:40:22 12216.0 134 AT 12216.0 12218.0 Sell
      		241,385 5838 LSE
      09:40:22 12216.0 24 AT 12216.0 12218.0 Sell
      		241,251 5837 LSE
      09:40:22 12216.0 25 AT 12214.0 12216.0 Buy
      		241,227 5836 LSE
      09:40:22 12214.0 8 AT 12212.0 12214.0 Buy
      		241,202 5835 LSE
      09:40:22 12214.0 39 AT 12212.0 12214.0 Buy
      		241,194 5834 LSE
      09:40:22 12214.0 42 AT 12212.0 12214.0 Buy
      		241,155 5833 LSE
      09:40:22 12214.0 1 AT 12212.0 12214.0 Buy
      		241,113 5832 LSE
      09:40:22 12214.0 1 AT 12212.0 12214.0 Buy
      		241,112 5831 LSE
      09:40:22 12214.0 19 AT 12212.0 12214.0 Buy
      		241,111 5830 LSE
      09:40:22 12214.0 31 AT 12212.0 12214.0 Buy
      		241,092 5829 LSE
      09:40:01 12212.0 1 AT 12212.0 12214.0 Sell
      		241,061 5828 LSE
      09:40:01 12212.0 29 AT 12212.0 12214.0 Sell
      		241,060 5827 LSE
      09:39:45 12212.0 14 AT 12212.0 12214.0 Sell
      		241,031 5826 LSE
      09:39:45 12212.0 13 AT 12212.0 12214.0 Sell
      		241,017 5825 LSE
      09:39:45 12212.0 25 AT 12212.0 12214.0 Sell
      		241,004 5824 LSE
      09:39:45 12212.0 9 AT 12210.0 12212.0 Buy
      		240,979 5823 LSE
      09:39:45 12212.0 26 AT 12210.0 12212.0 Buy
      		240,970 5822 LSE
      09:39:38 12212.0 1 AT 12210.0 12212.0 Buy
      		240,944 5821 LSE
      09:39:38 12212.0 10 AT 12210.0 12212.0 Buy
      		240,943 5820 LSE
      09:39:38 12212.0 1 AT 12208.0 12212.0 Buy
      		240,933 5819 LSE
      09:39:02 12210.0 1 AT 12208.0 12210.0 Buy
      		240,932 5818 LSE
      09:39:02 12210.0 7 AT 12208.0 12210.0 Buy
      		240,931 5817 LSE
      09:38:50 12208.0 120 AT 12208.0 12210.0 Sell
      		240,924 5816 LSE
      09:38:43 12208.0 30 AT 12206.0 12208.0 Buy
      		240,804 5815 LSE
      09:38:43 12208.0 23 AT 12206.0 12208.0 Buy
      		240,774 5814 LSE
      09:38:43 12206.0 38 AT 12204.0 12206.0 Buy
      		240,751 5813 LSE
      09:38:43 12206.0 44 AT 12204.0 12206.0 Buy
      		240,713 5812 LSE
      09:38:43 12206.0 156 AT 12204.0 12206.0 Buy
      		240,669 5811 LSE
      09:38:43 12204.0 12 AT 12204.0 12206.0 Sell
      		240,513 5810 LSE
      09:38:43 12204.0 3 AT 12204.0 12206.0 Sell
      		240,501 5809 LSE
      09:38:43 12204.0 10 AT 12204.0 12206.0 Sell
      		240,498 5808 LSE
      09:38:36 12202.0 58 AT 12200.0 12202.0 Buy
      		240,488 5807 LSE
      09:38:36 12202.0 23 AT 12200.0 12202.0 Buy
      		240,430 5806 LSE
      09:38:36 12200.0 126 AT 12200.0 12202.0 Sell
      		240,407 5805 LSE
      09:38:35 12198.0 22 AT 12198.0 12200.0 Sell
      		240,281 5804 LSE
      09:38:35 12198.0 8 AT 12196.0 12198.0 Buy
      		240,259 5803 LSE
      09:38:35 12198.0 1 AT 12196.0 12198.0 Buy
      		240,251 5802 LSE
      09:38:35 12198.0 10 AT 12196.0 12198.0 Buy
      		240,250 5801 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      LATK
      BIFIUSDT
      beefy.finance
      Delayed Upgrade Clock