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 1501 - 1451 (03:32-03:30)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      03:32:41 12086.0 10 AT 12084.0 12086.0 Buy
      		72,110 1501 LSE
      03:32:39 12086.0 10 AT 12084.0 12086.0 Buy
      		72,100 1500 LSE
      03:32:35 12086.0 9 AT 12084.0 12086.0 Buy
      		72,090 1499 LSE
      03:32:32 12086.0 35 O 12084.0 12088.0
      		72,081 1498 LSE
      03:32:29 12086.0 36 AT 12084.0 12086.0 Buy
      		72,046 1497 LSE
      03:32:29 12086.0 9 AT 12084.0 12086.0 Buy
      		72,010 1496 LSE
      03:32:28 12086.0 9 AT 12084.0 12086.0 Buy
      		72,001 1495 LSE
      03:32:26 12087.54 4 O 12084.0 12088.0 Buy
      		71,992 1494 LSE
      03:32:26 12086.0 8 AT 12084.0 12086.0 Buy
      		71,988 1493 LSE
      03:32:26 12086.0 28 AT 12086.0 12088.0 Sell
      		71,980 1492 LSE
      03:32:26 12086.0 37 AT 12086.0 12088.0 Sell
      		71,952 1491 LSE
      03:32:19 12088.0 48 AT 12088.0 12090.0 Sell
      		71,915 1490 LSE
      03:32:15 12092.0 10 AT 12088.0 12092.0 Buy
      		71,867 1489 LSE
      03:32:12 12090.0 51 AT 12090.0 12092.0 Sell
      		71,857 1488 LSE
      03:32:10 12093.08 164 O 12090.0 12094.0 Buy
      		71,806 1487 LSE
      03:32:07 12090.0 30 O 12090.0 12094.0 Sell
      		71,642 1486 LSE
      03:32:03 12090.0 28 AT 12090.0 12092.0 Sell
      		71,612 1485 LSE
      03:32:03 12090.0 37 AT 12090.0 12092.0 Sell
      		71,584 1484 LSE
      03:32:01 12092.0 9 AT 12090.0 12092.0 Buy
      		71,547 1483 LSE
      03:31:47 12095.54 75 O 12090.0 12094.0 Buy
      		71,538 1482 LSE
      03:31:46 12094.0 41 AT 12092.0 12094.0 Buy
      		71,463 1481 LSE
      03:31:46 12094.0 58 AT 12094.0 12096.0 Sell
      		71,422 1480 LSE
      03:31:43 12094.0 28 O 12094.0 12096.0 Sell
      		71,364 1479 LSE
      03:31:40 12094.0 20 AT 12090.0 12094.0 Buy
      		71,336 1478 LSE
      03:31:40 12094.0 17 AT 12090.0 12094.0 Buy
      		71,316 1477 LSE
      03:31:24 12090.0 47 O 12090.0 12094.0 Sell
      		71,299 1476 LSE
      03:31:20 12092.0 6 AT 12090.0 12092.0 Buy
      		71,252 1475 LSE
      03:31:20 12092.0 58 AT 12090.0 12092.0 Buy
      		71,246 1474 LSE
      03:31:20 12090.0 36 AT 12088.0 12090.0 Buy
      		71,188 1473 LSE
      03:31:20 12090.0 6 AT 12088.0 12090.0 Buy
      		71,152 1472 LSE
      03:31:20 12090.0 10 AT 12088.0 12090.0 Buy
      		71,146 1471 LSE
      03:31:15 12090.0 38 AT 12090.0 12092.0 Sell
      		71,136 1470 LSE
      03:31:10 12090.0 34 O 12090.0 12094.0 Sell
      		71,098 1469 LSE
      03:31:09 12090.0 58 O 12088.0 12094.0 Sell
      		71,064 1468 LSE
      03:31:08 12092.0 29 AT 12092.0 12094.0 Sell
      		71,006 1467 LSE
      03:31:07 12092.0 10 AT 12092.0 12096.0 Sell
      		70,977 1466 LSE
      03:31:06 12092.0 36 AT 12088.0 12092.0 Buy
      		70,967 1465 LSE
      03:31:06 12090.0 42 AT 12090.0 12094.0 Sell
      		70,931 1464 LSE
      03:31:06 12090.0 50 AT 12090.0 12094.0 Sell
      		70,889 1463 LSE
      03:31:06 12090.0 23 AT 12090.0 12094.0 Sell
      		70,839 1462 LSE
      03:31:06 12092.0 51 AT 12092.0 12096.0 Sell
      		70,816 1461 LSE
      03:31:00 12092.0 28 O 12092.0 12096.0 Sell
      		70,765 1460 LSE
      03:30:56 12094.0 34 AT 12090.0 12094.0 Buy
      		70,737 1459 LSE
      03:30:56 12094.0 37 AT 12094.0 12096.0 Sell
      		70,703 1458 LSE
      03:30:56 12094.0 16 AT 12094.0 12096.0 Sell
      		70,666 1457 LSE
      03:30:56 12096.0 1 O 12094.0 12096.0 Buy
      		70,650 1456 LSE
      03:30:50 12097.08 3 O 12094.0 12098.0 Buy
      		70,649 1455 LSE
      03:30:45 12094.0 34 O 12094.0 12098.0 Sell
      		70,646 1454 LSE
      03:30:43 12092.0 28 O 12094.0 12098.0 Sell
      		70,612 1453 LSE
      03:30:43 12094.0 38 AT 12090.0 12094.0 Buy
      		70,584 1452 LSE
      03:30:41 12092.0 15 AT 12090.0 12092.0 Buy
      		70,546 1451 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      LATK
      BIFIUSDT
      beefy.finance
      Delayed Upgrade Clock