Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Astrazeneca (AZN) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 0 14,549.8579p SI Trade
Currency Conversion
 19:08:00 - 06-Mar-26
Unknown* 3 14,552.43297p Currency Conversion
OTC Trade
 18:59:03 - 06-Mar-26
Unknown* 4 14,552.71742p Currency Conversion
OTC Trade
 18:58:58 - 06-Mar-26
Unknown* 0 14,575.30912p SI Trade
Currency Conversion
 18:56:32 - 06-Mar-26
Unknown* 0 14,564.08064p SI Trade
Currency Conversion
 18:43:42 - 06-Mar-26
Unknown* 0 14,543.12082p SI Trade
Currency Conversion
 18:41:49 - 06-Mar-26
Unknown* 0 14,556.59499p SI Trade
Currency Conversion
 18:40:10 - 06-Mar-26
Unknown* 0 14,558.84068p SI Trade
Currency Conversion
 18:38:42 - 06-Mar-26
Unknown* 0 14,558.84068p SI Trade
Currency Conversion
 18:38:32 - 06-Mar-26
Unknown* 0 14,549.10934p SI Trade
Currency Conversion
 18:22:44 - 06-Mar-26
Unknown* 0 14,579.05194p SI Trade
Currency Conversion
 18:21:37 - 06-Mar-26
Unknown* 0 14,579.80051p SI Trade
Currency Conversion
 18:17:14 - 06-Mar-26
Unknown* 0 14,594.02324p Currency Conversion
OTC Trade
 18:14:45 - 06-Mar-26
Unknown* 0 14,528.89808p SI Trade
Currency Conversion
 17:57:18 - 06-Mar-26
Unknown* 0 14,543.12082p SI Trade
Currency Conversion
 17:57:18 - 06-Mar-26
Unknown* 0 14,522.90956p Currency Conversion
OTC Trade
 17:49:33 - 06-Mar-26
Unknown* 0 14,541.62369p SI Trade
Currency Conversion
 17:32:11 - 06-Mar-26
Unknown* 2 14,553.59324p Currency Conversion
Negotiated Trade
OTC Trade
 17:30:40 - 06-Mar-26
Unknown* 10 14,498.76385p Currency Conversion
OTC Trade
 17:28:00 - 06-Mar-26
Unknown* 3 14,557.34355p SI Trade
Currency Conversion
 17:26:00 - 06-Mar-26
Unknown* 0 14,573.81198p SI Trade
Currency Conversion
 17:23:26 - 06-Mar-26
Unknown* 0 14,560.33781p SI Trade
Currency Conversion
 17:22:40 - 06-Mar-26
Unknown* 0 14,566.32633p SI Trade
Currency Conversion
 17:22:35 - 06-Mar-26
Unknown* 0 14,541.62369p SI Trade
Currency Conversion
 17:15:58 - 06-Mar-26
Unknown* 1 14,543.12082p Currency Conversion
Negotiated Trade
OTC Trade
 16:57:55 - 06-Mar-26
Unknown* 1 14,533.38947p Currency Conversion
Negotiated Trade
OTC Trade
 16:54:32 - 06-Mar-26
Unknown* 1 14,533.38947p Currency Conversion
Negotiated Trade
OTC Trade
 16:54:31 - 06-Mar-26
Unknown* 1 14,535.63517p Currency Conversion
Negotiated Trade
OTC Trade
 16:53:53 - 06-Mar-26
Unknown* 1 14,558.8332p Currency Conversion
Negotiated Trade
OTC Trade
 16:53:23 - 06-Mar-26
Buy* 18 14,500.00p SI Trade
Negotiated Trade
 16:50:18 - 06-Mar-26
Buy* 47 14,500.00p SI Trade
Negotiated Trade
 16:50:18 - 06-Mar-26
Buy* 4,858 14,545.197p SI Trade
Negotiated Trade
 16:47:06 - 06-Mar-26
Buy* 115 14,525.308p SI Trade
Negotiated Trade
 16:46:11 - 06-Mar-26
Unknown* 2 14,521.41244p Currency Conversion
Negotiated Trade
OTC Trade
 16:41:54 - 06-Mar-26
Unknown* 150 14,520.66387p Currency Conversion
OTC Trade
 16:41:08 - 06-Mar-26
Unknown* 100 14,513.5525p Currency Conversion
OTC Trade
 16:39:34 - 06-Mar-26
Unknown* 100 14,513.5525p Currency Conversion
OTC Trade
 16:38:40 - 06-Mar-26
Buy* 1,178 14,500.00p SI Trade
 16:36:31 - 06-Mar-26
Buy* 144 14,500.00p SI Trade
 16:36:30 - 06-Mar-26
Buy* 202 14,500.00p SI Trade
 16:36:30 - 06-Mar-26
Buy* 6,464 14,500.00p SI Trade
 16:35:01 - 06-Mar-26
Buy* 1,418 14,500.00p SI Trade
 16:35:01 - 06-Mar-26
Buy* 365 14,500.00p SI Trade
 16:35:01 - 06-Mar-26
Buy* 1,802 14,500.00p SI Trade
 16:35:01 - 06-Mar-26
Buy* 465 14,500.00p SI Trade
 16:35:01 - 06-Mar-26
Buy* 149 14,500.00p SI Trade
 16:35:01 - 06-Mar-26
Buy* 116 14,500.00p SI Trade
 16:35:01 - 06-Mar-26
Buy* 992 14,500.00p SI Trade
 16:35:01 - 06-Mar-26
Unknown* 5 14,498.20692p SI Trade
Currency Conversion
 16:30:15 - 06-Mar-26
Buy* 40 14,470.00p Automatic Execution
 16:29:59 - 06-Mar-26
Buy* 18 14,470.00p Automatic Execution
 16:29:59 - 06-Mar-26
Buy* 69 14,466.00p Automatic Execution
 16:29:59 - 06-Mar-26
Buy* 26 14,464.00p Automatic Execution
 16:29:59 - 06-Mar-26
Sell* 20 14,464.00p Automatic Execution
 16:29:59 - 06-Mar-26
Sell* 16 14,464.00p Automatic Execution
 16:29:59 - 06-Mar-26
Sell* 23 14,466.00p Automatic Execution
 16:29:59 - 06-Mar-26
Sell* 23 14,466.00p Automatic Execution
 16:29:59 - 06-Mar-26
Buy* 5 14,474.00p Automatic Execution
 16:29:59 - 06-Mar-26
Sell* 21 14,470.00p Automatic Execution
 16:29:59 - 06-Mar-26
Sell* 65 14,472.00p Automatic Execution
 16:29:59 - 06-Mar-26
Buy* 17 14,474.00p Automatic Execution
 16:29:59 - 06-Mar-26
Buy* 43 14,472.00p Automatic Execution
 16:29:59 - 06-Mar-26
Sell* 22 14,468.00p SI Trade
 16:29:58 - 06-Mar-26
Unknown* 22 14,468.00p OTC Trade
 16:29:58 - 06-Mar-26
Buy* 3 14,470.00p Automatic Execution
 16:29:58 - 06-Mar-26
Buy* 16 14,470.00p Automatic Execution
 16:29:58 - 06-Mar-26
Buy* 6 14,470.00p Automatic Execution
 16:29:57 - 06-Mar-26
Buy* 6 14,472.00p Automatic Execution
 16:29:57 - 06-Mar-26
Buy* 36 14,472.00p Automatic Execution
 16:29:55 - 06-Mar-26
Sell* 129 14,472.00p Automatic Execution
 16:29:55 - 06-Mar-26
Sell* 20 14,472.00p Automatic Execution
 16:29:55 - 06-Mar-26
Sell* 1 14,472.00p Automatic Execution
 16:29:55 - 06-Mar-26
Sell* 36 14,472.00p Automatic Execution
 16:29:55 - 06-Mar-26
Sell* 25 14,472.00p Automatic Execution
 16:29:55 - 06-Mar-26
Sell* 76 14,476.00p Automatic Execution
 16:29:54 - 06-Mar-26
Sell* 5 14,476.00p Automatic Execution
 16:29:54 - 06-Mar-26
Sell* 46 14,476.00p Automatic Execution
 16:29:54 - 06-Mar-26
Buy* 6 14,476.00p Automatic Execution
 16:29:53 - 06-Mar-26
Buy* 12 14,476.00p Automatic Execution
 16:29:53 - 06-Mar-26
Sell* 79 14,472.00p Automatic Execution
 16:29:50 - 06-Mar-26
Buy* 92 14,474.00p Automatic Execution
 16:29:50 - 06-Mar-26
Buy* 21 14,474.00p Automatic Execution
 16:29:50 - 06-Mar-26
Sell* 21 14,474.00p Automatic Execution
 16:29:50 - 06-Mar-26
Buy* 92 14,474.00p Automatic Execution
 16:29:50 - 06-Mar-26
Unknown* 0 14,474.00p SI Trade
 16:29:49 - 06-Mar-26
Sell* 9 14,472.00p Automatic Execution
 16:29:49 - 06-Mar-26
Sell* 29 14,472.00p Automatic Execution
 16:29:49 - 06-Mar-26
Sell* 63 14,472.00p Automatic Execution
 16:29:49 - 06-Mar-26
Buy* 29 14,474.00p Automatic Execution
 16:29:48 - 06-Mar-26
Sell* 92 14,474.00p Automatic Execution
 16:29:48 - 06-Mar-26
Buy* 51 14,476.00p Automatic Execution
 16:29:48 - 06-Mar-26
Buy* 50 14,474.00p Automatic Execution
 16:29:48 - 06-Mar-26
Buy* 92 14,474.00p Automatic Execution
 16:29:48 - 06-Mar-26
Buy* 18 14,472.00p Automatic Execution
 16:29:48 - 06-Mar-26
Buy* 25 14,472.00p Automatic Execution
 16:29:47 - 06-Mar-26
Sell* 76 14,472.00p Automatic Execution
 16:29:47 - 06-Mar-26
Sell* 92 14,472.00p Automatic Execution
 16:29:47 - 06-Mar-26
Buy* 43 14,474.00p Automatic Execution
 16:29:47 - 06-Mar-26
Buy* 25 14,474.00p Automatic Execution
 16:29:47 - 06-Mar-26
Buy* 50 14,474.00p Automatic Execution
 16:29:47 - 06-Mar-26
Buy* 27 14,474.00p Automatic Execution
 16:29:47 - 06-Mar-26
Buy* 35 14,474.00p Automatic Execution
 16:29:47 - 06-Mar-26
Buy* 30 14,474.00p Automatic Execution
 16:29:47 - 06-Mar-26
Sell* 59 14,472.00p Automatic Execution
 16:29:47 - 06-Mar-26
Buy* 82 14,472.00p Automatic Execution
 16:29:47 - 06-Mar-26
Sell* 8 14,470.00p Automatic Execution
 16:29:47 - 06-Mar-26
Sell* 92 14,470.00p Automatic Execution
 16:29:47 - 06-Mar-26
Sell* 22 14,472.00p Automatic Execution
 16:29:47 - 06-Mar-26
Sell* 76 14,472.00p Automatic Execution
 16:29:47 - 06-Mar-26
Sell* 92 14,472.00p Automatic Execution
 16:29:47 - 06-Mar-26
Sell* 59 14,472.00p Automatic Execution
 16:29:47 - 06-Mar-26
Buy* 63 14,474.00p Automatic Execution
 16:29:46 - 06-Mar-26
Buy* 29 14,474.00p Automatic Execution
 16:29:46 - 06-Mar-26
Sell* 59 14,472.00p Automatic Execution
 16:29:46 - 06-Mar-26
Sell* 92 14,474.00p Automatic Execution
 16:29:46 - 06-Mar-26
Sell* 76 14,474.00p Automatic Execution
 16:29:46 - 06-Mar-26
Sell* 28 14,474.00p Automatic Execution
 16:29:46 - 06-Mar-26
Sell* 90 14,474.00p Automatic Execution
 16:29:46 - 06-Mar-26
Sell* 26 14,474.00p Automatic Execution
 16:29:46 - 06-Mar-26
Sell* 36 14,474.00p Automatic Execution
 16:29:46 - 06-Mar-26
Sell* 11 14,476.00p Automatic Execution
 16:29:45 - 06-Mar-26
Sell* 59 14,476.00p Automatic Execution
 16:29:45 - 06-Mar-26
Buy* 51 14,476.00p Automatic Execution
 16:29:45 - 06-Mar-26
Buy* 92 14,476.00p Automatic Execution
 16:29:45 - 06-Mar-26
Buy* 67 14,476.00p Automatic Execution
 16:29:45 - 06-Mar-26
Buy* 25 14,476.00p Automatic Execution
 16:29:45 - 06-Mar-26
Buy* 116 14,476.00p Automatic Execution
 16:29:45 - 06-Mar-26
Buy* 116 14,474.00p Automatic Execution
 16:29:45 - 06-Mar-26
Buy* 51 14,474.00p Automatic Execution
 16:29:45 - 06-Mar-26
Buy* 50 14,474.00p Automatic Execution
 16:29:45 - 06-Mar-26
Buy* 92 14,474.00p Automatic Execution
 16:29:45 - 06-Mar-26
Buy* 70 14,474.00p Automatic Execution
 16:29:45 - 06-Mar-26
Buy* 26 14,474.00p Automatic Execution
 16:29:45 - 06-Mar-26
Buy* 43 14,472.00p Automatic Execution
 16:29:45 - 06-Mar-26
Buy* 50 14,472.00p Automatic Execution
 16:29:45 - 06-Mar-26
Buy* 92 14,472.00p Automatic Execution
 16:29:45 - 06-Mar-26
Sell* 100 14,470.00p SI Trade
 16:29:44 - 06-Mar-26
Buy* 92 14,470.00p Automatic Execution
 16:29:44 - 06-Mar-26
Buy* 63 14,468.00p Automatic Execution
 16:29:44 - 06-Mar-26
Sell* 92 14,468.00p Automatic Execution
 16:29:44 - 06-Mar-26
Sell* 36 14,470.00p Automatic Execution
 16:29:44 - 06-Mar-26
Buy* 27 14,470.00p Automatic Execution
 16:29:44 - 06-Mar-26
Buy* 30 14,470.00p Automatic Execution
 16:29:44 - 06-Mar-26
Buy* 60 14,470.00p Automatic Execution
 16:29:42 - 06-Mar-26
Sell* 62 14,468.00p Automatic Execution
 16:29:42 - 06-Mar-26
Sell* 50 14,470.00p Automatic Execution
 16:29:42 - 06-Mar-26
Sell* 32 14,470.00p Automatic Execution
 16:29:42 - 06-Mar-26
Sell* 10 14,470.00p Automatic Execution
 16:29:42 - 06-Mar-26
Buy* 43 14,472.00p Automatic Execution
 16:29:42 - 06-Mar-26
Buy* 50 14,472.00p Automatic Execution
 16:29:42 - 06-Mar-26
Buy* 29 14,472.00p Automatic Execution
 16:29:42 - 06-Mar-26
Buy* 51 14,472.00p Automatic Execution
 16:29:42 - 06-Mar-26
Buy* 21 14,472.00p Automatic Execution
 16:29:42 - 06-Mar-26
Buy* 92 14,472.00p Automatic Execution
 16:29:42 - 06-Mar-26
Unknown* 0 14,472.00p SI Trade
 16:29:42 - 06-Mar-26
Sell* 33 14,468.00p Automatic Execution
 16:29:42 - 06-Mar-26
Sell* 59 14,468.00p Automatic Execution
 16:29:42 - 06-Mar-26
Buy* 28 14,470.00p Automatic Execution
 16:29:41 - 06-Mar-26
Buy* 68 14,470.00p Automatic Execution
 16:29:41 - 06-Mar-26
Sell* 38 14,468.00p Automatic Execution
 16:29:41 - 06-Mar-26
Sell* 76 14,468.00p Automatic Execution
 16:29:41 - 06-Mar-26
Buy* 24 14,470.00p Automatic Execution
 16:29:41 - 06-Mar-26
Sell* 76 14,470.00p Automatic Execution
 16:29:41 - 06-Mar-26
Sell* 21 14,470.00p Automatic Execution
 16:29:41 - 06-Mar-26
Sell* 116 14,470.00p Automatic Execution
 16:29:41 - 06-Mar-26
Sell* 38 14,470.00p Automatic Execution
 16:29:41 - 06-Mar-26
Sell* 92 14,470.00p Automatic Execution
 16:29:41 - 06-Mar-26
Buy* 43 14,472.00p Automatic Execution
 16:29:41 - 06-Mar-26
Buy* 92 14,472.00p Automatic Execution
 16:29:41 - 06-Mar-26
Buy* 26 14,472.00p Automatic Execution
 16:29:41 - 06-Mar-26
Buy* 88 14,470.00p Automatic Execution
 16:29:41 - 06-Mar-26
Buy* 4 14,470.00p Automatic Execution
 16:29:40 - 06-Mar-26
Buy* 28 14,470.00p Automatic Execution
 16:29:40 - 06-Mar-26
Sell* 21 14,468.00p Automatic Execution
 16:29:40 - 06-Mar-26
Buy* 50 14,468.00p Automatic Execution
 16:29:40 - 06-Mar-26
Buy* 81 14,468.00p Automatic Execution
 16:29:40 - 06-Mar-26
Buy* 11 14,468.00p Automatic Execution
 16:29:40 - 06-Mar-26
Sell* 4 14,464.00p Automatic Execution
 16:29:40 - 06-Mar-26
Sell* 76 14,464.00p Automatic Execution
 16:29:40 - 06-Mar-26
Sell* 92 14,464.00p Automatic Execution
 16:29:40 - 06-Mar-26
Sell* 63 14,462.00p Automatic Execution
 16:29:39 - 06-Mar-26
Sell* 5 14,462.00p Automatic Execution
 16:29:39 - 06-Mar-26
Sell* 61 14,462.00p Automatic Execution
 16:29:39 - 06-Mar-26
Sell* 21 14,462.00p Automatic Execution
 16:29:39 - 06-Mar-26
Sell* 29 14,462.00p Automatic Execution
 16:29:39 - 06-Mar-26
Sell* 63 14,462.00p Automatic Execution
 16:29:39 - 06-Mar-26
Buy* 92 14,464.00p Automatic Execution
 16:29:39 - 06-Mar-26
Sell* 9 14,464.00p Automatic Execution
 16:29:39 - 06-Mar-26
Sell* 607 14,464.00p Automatic Execution
 16:29:39 - 06-Mar-26
Buy* 50 14,464.00p Automatic Execution
 16:29:39 - 06-Mar-26
Buy* 68 14,464.00p Automatic Execution
 16:29:39 - 06-Mar-26
Buy* 22 14,464.00p Automatic Execution
 16:29:39 - 06-Mar-26
Buy* 43 14,464.00p Automatic Execution
 16:29:39 - 06-Mar-26
Buy* 29 14,464.00p Automatic Execution
 16:29:39 - 06-Mar-26
Buy* 92 14,464.00p Automatic Execution
 16:29:39 - 06-Mar-26
Buy* 1 14,464.00p Automatic Execution
 16:29:39 - 06-Mar-26
Buy* 88 14,464.00p Automatic Execution
 16:29:39 - 06-Mar-26
Buy* 33 14,462.00p Automatic Execution
 16:29:37 - 06-Mar-26
Buy* 28 14,462.00p Automatic Execution
 16:29:37 - 06-Mar-26
Buy* 28 14,464.00p Automatic Execution
 16:29:37 - 06-Mar-26
FTSE 100 Latest
Value10,284.75
Change-129.19