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 4101 - 4051 (07:34-07:27)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      07:34:05 12096.0 45 AT 12096.0 12100.0 Sell
      		178,472 4101 LSE
      07:33:52 12100.0 1 O 12096.0 12100.0 Buy
      		178,427 4100 LSE
      07:33:31 12098.0 40 AT 12098.0 12100.0 Sell
      		178,426 4099 LSE
      07:33:31 12098.0 5 AT 12098.0 12100.0 Sell
      		178,386 4098 LSE
      07:33:18 12098.0 10 AT 12098.0 12100.0 Sell
      		178,381 4097 LSE
      07:33:18 12100.0 15 AT 12098.0 12100.0 Buy
      		178,371 4096 LSE
      07:33:05 12100.0 21 AT 12098.0 12100.0 Buy
      		178,356 4095 LSE
      07:32:59 12100.0 26 AT 12098.0 12100.0 Buy
      		178,335 4094 LSE
      07:32:59 12100.0 29 AT 12098.0 12100.0 Buy
      		178,309 4093 LSE
      07:32:55 12098.0 22 AT 12096.0 12098.0 Buy
      		178,280 4092 LSE
      07:32:46 12096.0 31 AT 12096.0 12100.0 Sell
      		178,258 4091 LSE
      07:32:33 12098.0 75 AT 12098.0 12100.0 Sell
      		178,227 4090 LSE
      07:32:33 12098.0 4 AT 12098.0 12100.0 Sell
      		178,152 4089 LSE
      07:32:33 12098.0 28 AT 12098.0 12100.0 Sell
      		178,148 4088 LSE
      07:32:16 12098.92 23 O 12098.0 12102.0 Sell
      		178,120 4087 LSE
      07:31:18 12096.924 60 O 12096.0 12100.0 Sell
      		178,097 4086 LSE
      07:31:01 12098.0 26 AT 12098.0 12100.0 Sell
      		178,037 4085 LSE
      07:31:01 12098.0 27 AT 12098.0 12100.0 Sell
      		178,011 4084 LSE
      07:31:00 12100.0 6 AT 12098.0 12100.0 Buy
      		177,984 4083 LSE
      07:31:00 12100.0 44 AT 12098.0 12100.0 Buy
      		177,978 4082 LSE
      07:31:00 12100.0 9 AT 12098.0 12100.0 Buy
      		177,934 4081 LSE
      07:30:49 12098.0 29 AT 12096.0 12098.0 Buy
      		177,925 4080 LSE
      07:30:46 12098.0 35 AT 12094.0 12098.0 Buy
      		177,896 4079 LSE
      07:30:46 12096.0 16 AT 12096.0 12100.0 Sell
      		177,861 4078 LSE
      07:30:46 12096.0 8 AT 12096.0 12100.0 Sell
      		177,845 4077 LSE
      07:30:46 12096.0 100 AT 12094.0 12096.0 Buy
      		177,837 4076 LSE
      07:30:46 12096.0 100 AT 12094.0 12096.0 Buy
      		177,737 4075 LSE
      07:30:46 12096.0 44 AT 12094.0 12096.0 Buy
      		177,637 4074 LSE
      07:30:46 12096.0 11 AT 12094.0 12096.0 Buy
      		177,593 4073 LSE
      07:30:46 12096.0 127 AT 12094.0 12096.0 Buy
      		177,582 4072 LSE
      07:30:46 12096.0 55 AT 12094.0 12096.0 Buy
      		177,455 4071 LSE
      07:30:46 12094.0 18 AT 12092.0 12094.0 Buy
      		177,400 4070 LSE
      07:30:46 12094.0 130 AT 12092.0 12094.0 Buy
      		177,382 4069 LSE
      07:30:43 12094.0 1 AT 12092.0 12094.0 Buy
      		177,252 4068 LSE
      07:30:43 12094.0 18 AT 12092.0 12094.0 Buy
      		177,251 4067 LSE
      07:30:43 12092.0 28 AT 12090.0 12092.0 Buy
      		177,233 4066 LSE
      07:30:43 12092.0 36 AT 12090.0 12092.0 Buy
      		177,205 4065 LSE
      07:30:35 12090.0 17 O 12090.0 12092.0 Sell
      		177,169 4064 LSE
      07:29:54 12092.0 11 AT 12092.0 12094.0 Sell
      		177,152 4063 LSE
      07:29:00 12092.0 15 O 12092.0 12094.0 Sell
      		177,141 4062 LSE
      07:28:16 12090.0 7 AT 12090.0 12094.0 Sell
      		177,126 4061 LSE
      07:28:16 12090.0 17 AT 12090.0 12094.0 Sell
      		177,119 4060 LSE
      07:28:15 12092.0 25 AT 12092.0 12094.0 Sell
      		177,102 4059 LSE
      07:28:15 12092.0 20 AT 12092.0 12094.0 Sell
      		177,077 4058 LSE
      07:27:52 12094.0 3 AT 12092.0 12094.0 Buy
      		177,057 4057 LSE
      07:27:50 12092.0 31 AT 12090.0 12092.0 Buy
      		177,054 4056 LSE
      07:27:50 12092.0 24 AT 12090.0 12092.0 Buy
      		177,023 4055 LSE
      07:27:50 12092.0 10 AT 12090.0 12092.0 Buy
      		176,999 4054 LSE
      07:27:13 12090.0 55 AT 12088.0 12090.0 Buy
      		176,989 4053 LSE
      07:27:12 12090.0 11 AT 12090.0 12092.0 Sell
      		176,934 4052 LSE
      07:27:12 12090.0 17 AT 12088.0 12090.0 Buy
      		176,923 4051 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      LATK
      BIFIUSDT
      beefy.finance
      Delayed Upgrade Clock