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 101 - 51 (03:01-03:00)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      03:01:08 12134.0 7 AT 12134.0 12148.0 Sell
      		19,125 101 LSE
      03:01:08 12142.0 100 AT 12142.0 12150.0 Sell
      		19,118 100 LSE
      03:01:08 12142.0 42 AT 12142.0 12150.0 Sell
      		19,018 99 LSE
      03:01:08 12136.0 40 AT 12136.0 12150.0 Sell
      		18,976 98 LSE
      03:01:08 12144.0 5 AT 12144.0 12150.0 Sell
      		18,936 97 LSE
      03:01:08 12144.0 17 AT 12144.0 12150.0 Sell
      		18,931 96 LSE
      03:01:08 12144.0 100 AT 12144.0 12150.0 Sell
      		18,914 95 LSE
      03:01:07 12142.0 40 AT 12142.0 12150.0 Sell
      		18,814 94 LSE
      03:01:07 12142.0 3 AT 12142.0 12150.0 Sell
      		18,774 93 LSE
      03:01:07 12142.0 97 AT 12142.0 12150.0 Sell
      		18,771 92 LSE
      03:01:05 12144.0 100 AT 12144.0 12154.0 Sell
      		18,674 91 LSE
      03:01:05 12144.0 100 AT 12144.0 12150.0 Sell
      		18,574 90 LSE
      03:01:04 12144.0 100 AT 12144.0 12150.0 Sell
      		18,474 89 LSE
      03:01:04 12148.0 30 O 12134.0 12150.0 Buy
      		18,374 88 LSE
      03:01:04 12144.0 100 AT 12144.0 12154.0 Sell
      		18,344 87 LSE
      03:01:02 12144.0 60 AT 12144.0 12154.0 Sell
      		18,244 86 LSE
      03:01:02 12144.0 100 AT 12144.0 12154.0 Sell
      		18,184 85 LSE
      03:01:00 12152.0 44 AT 12144.0 12152.0 Buy
      		18,084 84 LSE
      03:01:00 12152.0 30 AT 12144.0 12152.0 Buy
      		18,040 83 LSE
      03:00:57 12144.0 26 AT 12144.0 12152.0 Sell
      		18,010 82 LSE
      03:00:57 12144.0 23 AT 12144.0 12152.0 Sell
      		17,984 81 LSE
      03:00:57 12144.0 50 AT 12144.0 12152.0 Sell
      		17,961 80 LSE
      03:00:57 12148.0 200 AT 12148.0 12156.0 Sell
      		17,911 79 LSE
      03:00:57 12154.0 26 AT 12148.0 12154.0 Buy
      		17,711 78 LSE
      03:00:57 12154.0 44 AT 12148.0 12154.0 Buy
      		17,685 77 LSE
      03:00:57 12146.0 25 AT 12146.0 12158.0 Sell
      		17,641 76 LSE
      03:00:57 12150.0 100 AT 12150.0 12160.0 Sell
      		17,616 75 LSE
      03:00:49 12160.0 42 AT 12148.0 12160.0 Buy
      		17,516 74 LSE
      03:00:49 12160.0 44 AT 12148.0 12160.0 Buy
      		17,474 73 LSE
      03:00:47 12150.0 13 AT 12150.0 12164.0 Sell
      		17,430 72 LSE
      03:00:47 12150.0 7 AT 12150.0 12164.0 Sell
      		17,417 71 LSE
      03:00:47 12150.0 34 AT 12150.0 12164.0 Sell
      		17,410 70 LSE
      03:00:47 12150.0 24 AT 12150.0 12164.0 Sell
      		17,376 69 LSE
      03:00:44 12160.0 1 AT 12152.0 12160.0 Buy
      		17,352 68 LSE
      03:00:44 12160.0 60 AT 12152.0 12160.0 Buy
      		17,351 67 LSE
      03:00:44 12158.0 96 AT 12148.0 12158.0 Buy
      		17,291 66 LSE
      03:00:41 12160.0 44 AT 12148.0 12160.0 Buy
      		17,195 65 LSE
      03:00:38 12170.0 1 O 12150.0 12164.0 Buy
      		17,151 64 LSE
      03:00:34 12156.0 8 O 12150.0 12164.0 Sell
      		17,150 63 LSE
      03:00:34 12170.0 5 O 12150.0 12164.0 Buy
      		17,142 62 LSE
      03:00:33 12170.0 2 O 12150.0 12166.0 Buy
      		17,137 61 LSE
      03:00:31 12152.0 50 AT 12152.0 12166.0 Sell
      		17,135 60 LSE
      03:00:31 12152.0 27 AT 12152.0 12166.0 Sell
      		17,085 59 LSE
      03:00:31 12152.0 25 AT 12152.0 12166.0 Sell
      		17,058 58 LSE
      03:00:31 12154.0 25 AT 12154.0 12166.0 Sell
      		17,033 57 LSE
      03:00:31 12154.0 45 AT 12154.0 12166.0 Sell
      		17,008 56 LSE
      03:00:31 12154.0 28 AT 12154.0 12166.0 Sell
      		16,963 55 LSE
      03:00:31 12156.0 27 AT 12156.0 12166.0 Sell
      		16,935 54 LSE
      03:00:31 12156.0 23 AT 12156.0 12166.0 Sell
      		16,908 53 LSE
      03:00:31 12156.0 60 AT 12156.0 12166.0 Sell
      		16,885 52 LSE
      03:00:31 12164.0 23 AT 12164.0 12176.0 Sell
      		16,825 51 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      LATK
      BIFIUSDT
      beefy.finance
      Delayed Upgrade Clock