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
Sell* 493 10,487.44p SI Trade
Suspected SELL Trade
 16:52:15 - 30-May-25
Sell* 2,981 10,487.44p SI Trade
Suspected SELL Trade
 16:52:15 - 30-May-25
Sell* 34 10,720.00p SI Trade
Suspected SELL Trade
 16:48:52 - 30-May-25
Sell* 886 10,720.00p SI Trade
Suspected SELL Trade
 16:48:52 - 30-May-25
Unknown* 220 10,659.5748p SI Trade
Currency Conversion
Negotiated Trade
 16:47:22 - 30-May-25
Unknown* 881 10,659.5748p SI Trade
Currency Conversion
Negotiated Trade
 16:47:22 - 30-May-25
Sell* 1,732 10,719.571p SI Trade
 16:42:39 - 30-May-25
Sell* 891 10,719.571p SI Trade
 16:42:39 - 30-May-25
Sell* 244 10,719.571p SI Trade
 16:42:39 - 30-May-25
Sell* 8,181 10,719.571p SI Trade
 16:42:39 - 30-May-25
Sell* 1,172 10,720.429p SI Trade
 16:42:39 - 30-May-25
Sell* 7 10,719.571p SI Trade
 16:42:39 - 30-May-25
Sell* 2,557 10,719.571p SI Trade
 16:42:39 - 30-May-25
Sell* 193 10,719.571p SI Trade
 16:42:39 - 30-May-25
Sell* 1,039 10,719.571p SI Trade
 16:42:38 - 30-May-25
Sell* 50 10,719.571p SI Trade
 16:42:38 - 30-May-25
Sell* 78 10,719.571p SI Trade
 16:42:38 - 30-May-25
Sell* 657 10,719.571p SI Trade
 16:42:38 - 30-May-25
Sell* 372 10,719.571p SI Trade
 16:42:38 - 30-May-25
Sell* 46 10,720.429p SI Trade
 16:42:38 - 30-May-25
Sell* 129 10,720.00p SI Trade
 16:41:01 - 30-May-25
Sell* 1,400 10,720.00p Automatic Execution
 16:40:42 - 30-May-25
Sell* 1,400 10,720.00p Automatic Execution
 16:40:42 - 30-May-25
Sell* 2,200 10,720.00p Automatic Execution
 16:40:42 - 30-May-25
Sell* 14,783 10,720.00p SI Trade
Suspected SELL Trade
 16:40:40 - 30-May-25
Buy* 1,400 10,720.00p Automatic Execution
 16:40:37 - 30-May-25
Sell* 600 10,720.00p Automatic Execution
 16:40:36 - 30-May-25
Sell* 1,100 10,720.00p Automatic Execution
 16:40:36 - 30-May-25
Sell* 1,900 10,720.00p Automatic Execution
 16:40:36 - 30-May-25
Sell* 29,757 10,720.00p SI Trade
 16:40:35 - 30-May-25
Sell* 240 10,720.00p SI Trade
 16:40:35 - 30-May-25
Sell* 481 10,720.00p Automatic Execution
 16:40:33 - 30-May-25
Sell* 19 10,720.00p Automatic Execution
 16:40:33 - 30-May-25
Unknown* 3,516 10,720.00p OTC Trade
 16:40:32 - 30-May-25
Unknown* 1,622 10,720.00p OTC Trade
 16:40:32 - 30-May-25
Unknown* 8 10,720.00p OTC Trade
 16:40:32 - 30-May-25
Unknown* 4,967 10,720.00p OTC Trade
 16:40:32 - 30-May-25
Unknown* 36,970 10,720.00p OTC Trade
 16:40:32 - 30-May-25
Buy* 1,781 10,720.00p Automatic Execution
 16:40:31 - 30-May-25
Buy* 4,599,612 10,720.00p Suspected BUY Trade
 16:40:31 - 30-May-25
Buy* 97 10,636.00p Automatic Execution
 16:29:59 - 30-May-25
Sell* 239 10,636.00p Automatic Execution
 16:29:59 - 30-May-25
Sell* 400 10,636.00p Automatic Execution
 16:29:59 - 30-May-25
Buy* 18 10,640.00p Automatic Execution
 16:29:58 - 30-May-25
Buy* 52 10,640.00p Automatic Execution
 16:29:58 - 30-May-25
Buy* 70 10,640.00p Automatic Execution
 16:29:58 - 30-May-25
Buy* 12 10,640.00p Automatic Execution
 16:29:58 - 30-May-25
Buy* 7 10,640.00p Automatic Execution
 16:29:58 - 30-May-25
Buy* 100 10,640.00p Automatic Execution
 16:29:58 - 30-May-25
Sell* 93 10,638.00p Automatic Execution
 16:29:58 - 30-May-25
Sell* 8 10,636.00p SI Trade
 16:29:57 - 30-May-25
Buy* 50 10,638.00p Automatic Execution
 16:29:56 - 30-May-25
Buy* 2 10,638.00p Automatic Execution
 16:29:56 - 30-May-25
Sell* 284 10,638.00p Automatic Execution
 16:29:56 - 30-May-25
Sell* 60 10,638.00p Automatic Execution
 16:29:56 - 30-May-25
Unknown* 0 10,642.00p SI Trade
 16:29:54 - 30-May-25
Buy* 4 10,642.00p SI Trade
 16:29:51 - 30-May-25
Buy* 50 10,642.00p Automatic Execution
 16:29:50 - 30-May-25
Buy* 29 10,642.00p Automatic Execution
 16:29:50 - 30-May-25
Buy* 30 10,642.00p Automatic Execution
 16:29:50 - 30-May-25
Buy* 22 10,642.00p Automatic Execution
 16:29:50 - 30-May-25
Buy* 38 10,640.00p Automatic Execution
 16:29:50 - 30-May-25
Buy* 22 10,640.00p Automatic Execution
 16:29:50 - 30-May-25
Buy* 89 10,640.00p Automatic Execution
 16:29:50 - 30-May-25
Buy* 37 10,640.00p Automatic Execution
 16:29:50 - 30-May-25
Buy* 101 10,640.00p Automatic Execution
 16:29:50 - 30-May-25
Buy* 51 10,640.00p Automatic Execution
 16:29:50 - 30-May-25
Buy* 20 10,640.00p Automatic Execution
 16:29:50 - 30-May-25
Buy* 9 10,644.00p Automatic Execution
 16:29:45 - 30-May-25
Buy* 142 10,644.00p Automatic Execution
 16:29:45 - 30-May-25
Buy* 71 10,644.00p Automatic Execution
 16:29:45 - 30-May-25
Buy* 86 10,642.00p Automatic Execution
 16:29:45 - 30-May-25
Buy* 67 10,642.00p Automatic Execution
 16:29:45 - 30-May-25
Buy* 105 10,642.00p Automatic Execution
 16:29:45 - 30-May-25
Buy* 49 10,642.00p Automatic Execution
 16:29:45 - 30-May-25
Buy* 96 10,642.00p Automatic Execution
 16:29:45 - 30-May-25
Sell* 36 10,640.874p Ordinary
 16:29:43 - 30-May-25
Buy* 50 10,643.0824p Ordinary
 16:29:41 - 30-May-25
Buy* 45 10,642.00p Automatic Execution
 16:29:40 - 30-May-25
Buy* 69 10,642.00p Automatic Execution
 16:29:40 - 30-May-25
Buy* 172 10,642.00p Automatic Execution
 16:29:40 - 30-May-25
Buy* 60 10,642.00p Automatic Execution
 16:29:40 - 30-May-25
Buy* 20 10,642.00p Automatic Execution
 16:29:40 - 30-May-25
Buy* 92 10,642.00p Automatic Execution
 16:29:40 - 30-May-25
Buy* 237 10,642.00p Automatic Execution
 16:29:40 - 30-May-25
Buy* 350 10,642.00p Automatic Execution
 16:29:40 - 30-May-25
Buy* 182 10,642.00p Automatic Execution
 16:29:40 - 30-May-25
Sell* 55 10,640.00p Automatic Execution
 16:29:40 - 30-May-25
Buy* 64 10,642.00p Automatic Execution
 16:29:40 - 30-May-25
Sell* 80 10,642.00p Automatic Execution
 16:29:40 - 30-May-25
Sell* 87 10,642.00p Automatic Execution
 16:29:40 - 30-May-25
Sell* 57 10,644.00p Automatic Execution
 16:29:38 - 30-May-25
Sell* 113 10,644.00p Automatic Execution
 16:29:38 - 30-May-25
Buy* 1 10,644.00p Automatic Execution
 16:29:37 - 30-May-25
Buy* 95 10,644.00p Automatic Execution
 16:29:37 - 30-May-25
Buy* 95 10,642.00p Automatic Execution
 16:29:37 - 30-May-25
Buy* 1,557 10,640.00p Automatic Execution
 16:29:37 - 30-May-25
Sell* 28 10,640.00p Automatic Execution
 16:29:37 - 30-May-25
Sell* 86 10,640.00p Automatic Execution
 16:29:37 - 30-May-25
Sell* 54 10,640.00p Automatic Execution
 16:29:37 - 30-May-25
Sell* 93 10,640.00p Automatic Execution
 16:29:37 - 30-May-25
Sell* 10 10,640.00p Automatic Execution
 16:29:37 - 30-May-25
Sell* 172 10,640.00p Automatic Execution
 16:29:37 - 30-May-25
Sell* 33 10,642.00p Automatic Execution
 16:29:35 - 30-May-25
Sell* 172 10,642.00p Automatic Execution
 16:29:35 - 30-May-25
Buy* 39 10,642.00p Automatic Execution
 16:29:35 - 30-May-25
Buy* 10 10,642.00p Automatic Execution
 16:29:35 - 30-May-25
Buy* 10 10,642.00p Automatic Execution
 16:29:35 - 30-May-25
Buy* 172 10,642.00p Automatic Execution
 16:29:35 - 30-May-25
Sell* 216 10,640.00p Automatic Execution
 16:29:35 - 30-May-25
Sell* 86 10,640.00p Automatic Execution
 16:29:35 - 30-May-25
Sell* 35 10,640.00p Automatic Execution
 16:29:35 - 30-May-25
Sell* 32 10,640.00p Automatic Execution
 16:29:35 - 30-May-25
Sell* 33 10,640.00p Automatic Execution
 16:29:35 - 30-May-25
Sell* 172 10,640.00p Automatic Execution
 16:29:35 - 30-May-25
Sell* 23 10,640.00p Automatic Execution
 16:29:35 - 30-May-25
Sell* 10 10,640.00p Automatic Execution
 16:29:35 - 30-May-25
Unknown* 0 10,644.00p SI Trade
 16:29:35 - 30-May-25
Buy* 97 10,642.00p Automatic Execution
 16:29:34 - 30-May-25
Buy* 23 10,642.00p Automatic Execution
 16:29:34 - 30-May-25
Buy* 90 10,642.00p Automatic Execution
 16:29:34 - 30-May-25
Sell* 74 10,638.00p Automatic Execution
 16:29:34 - 30-May-25
Sell* 122 10,638.00p Automatic Execution
 16:29:34 - 30-May-25
Sell* 142 10,638.00p Automatic Execution
 16:29:34 - 30-May-25
Buy* 65 10,638.00p Automatic Execution
 16:29:34 - 30-May-25
Sell* 55 10,638.00p Automatic Execution
 16:29:34 - 30-May-25
Sell* 60 10,638.00p Automatic Execution
 16:29:34 - 30-May-25
Sell* 30 10,638.00p Automatic Execution
 16:29:34 - 30-May-25
Sell* 86 10,638.00p Automatic Execution
 16:29:34 - 30-May-25
Sell* 89 10,638.00p Automatic Execution
 16:29:34 - 30-May-25
Sell* 172 10,638.00p Automatic Execution
 16:29:34 - 30-May-25
Sell* 50 10,638.00p Automatic Execution
 16:29:34 - 30-May-25
Unknown* 199 10,659.5748p Currency Conversion
OTC Trade
 16:29:33 - 30-May-25
Unknown* 443 10,659.5748p Currency Conversion
OTC Trade
 16:29:33 - 30-May-25
Buy* 33 10,640.00p Automatic Execution
 16:29:33 - 30-May-25
Buy* 139 10,640.00p Automatic Execution
 16:29:33 - 30-May-25
Buy* 30 10,640.00p Automatic Execution
 16:29:33 - 30-May-25
Buy* 94 10,640.00p Automatic Execution
 16:29:33 - 30-May-25
Sell* 33 10,638.00p Automatic Execution
 16:29:33 - 30-May-25
Sell* 172 10,638.00p Automatic Execution
 16:29:33 - 30-May-25
Sell* 142 10,640.00p Automatic Execution
 16:29:33 - 30-May-25
Sell* 30 10,640.00p Automatic Execution
 16:29:33 - 30-May-25
Sell* 61 10,642.00p Automatic Execution
 16:29:31 - 30-May-25
Unknown* 0 10,644.00p SI Trade
 16:29:29 - 30-May-25
Sell* 60 10,642.00p Automatic Execution
 16:29:26 - 30-May-25
Sell* 71 10,642.00p Automatic Execution
 16:29:26 - 30-May-25
Sell* 14 10,642.00p Automatic Execution
 16:29:24 - 30-May-25
Sell* 230 10,642.00p Automatic Execution
 16:29:24 - 30-May-25
Sell* 64 10,642.00p Automatic Execution
 16:29:20 - 30-May-25
Sell* 172 10,642.00p Automatic Execution
 16:29:20 - 30-May-25
Sell* 95 10,644.00p Automatic Execution
 16:29:17 - 30-May-25
Sell* 4 10,644.00p Automatic Execution
 16:29:17 - 30-May-25
Sell* 38 10,644.00p Automatic Execution
 16:29:17 - 30-May-25
Sell* 60 10,644.00p Automatic Execution
 16:29:17 - 30-May-25
Sell* 172 10,644.00p Automatic Execution
 16:29:17 - 30-May-25
Buy* 50 10,644.9139p Ordinary
 16:29:16 - 30-May-25
Buy* 12 10,644.00p Automatic Execution
 16:29:12 - 30-May-25
Sell* 10 10,644.00p Automatic Execution
 16:29:12 - 30-May-25
Sell* 17 10,644.00p Automatic Execution
 16:29:12 - 30-May-25
Sell* 27 10,644.00p Automatic Execution
 16:29:12 - 30-May-25
Sell* 60 10,644.00p Automatic Execution
 16:29:12 - 30-May-25
Unknown* 7 10,648.00p OTC Trade
 16:29:09 - 30-May-25
Sell* 73 10,644.00p SI Trade
 16:29:09 - 30-May-25
Sell* 60 10,646.00p Automatic Execution
 16:29:06 - 30-May-25
Sell* 100 10,646.00p Automatic Execution
 16:29:06 - 30-May-25
Sell* 94 10,646.00p Automatic Execution
 16:29:06 - 30-May-25
Sell* 78 10,646.00p Automatic Execution
 16:29:06 - 30-May-25
Sell* 45 10,646.00p Automatic Execution
 16:28:56 - 30-May-25
Sell* 99 10,646.00p Automatic Execution
 16:28:56 - 30-May-25
Sell* 85 10,646.00p Automatic Execution
 16:28:56 - 30-May-25
Sell* 15 10,646.00p Automatic Execution
 16:28:56 - 30-May-25
Sell* 90 10,646.00p Automatic Execution
 16:28:56 - 30-May-25
Sell* 60 10,646.00p Automatic Execution
 16:28:56 - 30-May-25
Sell* 172 10,646.00p Automatic Execution
 16:28:56 - 30-May-25
Sell* 37 10,646.00p Automatic Execution
 16:28:56 - 30-May-25
Sell* 69 10,646.00p Automatic Execution
 16:28:56 - 30-May-25
Buy* 41 10,648.00p Automatic Execution
 16:28:53 - 30-May-25
Sell* 172 10,648.00p Automatic Execution
 16:28:51 - 30-May-25
Sell* 60 10,648.00p Automatic Execution
 16:28:51 - 30-May-25
Sell* 69 10,648.00p Automatic Execution
 16:28:51 - 30-May-25
Sell* 28 10,648.00p Automatic Execution
 16:28:51 - 30-May-25
Sell* 31 10,648.00p Automatic Execution
 16:28:51 - 30-May-25
Sell* 172 10,648.00p Automatic Execution
 16:28:51 - 30-May-25
Buy* 96 10,650.00p Automatic Execution
 16:28:51 - 30-May-25
Buy* 50 10,650.00p Automatic Execution
 16:28:51 - 30-May-25
Buy* 35 10,650.00p Automatic Execution
 16:28:51 - 30-May-25
Buy* 172 10,650.00p Automatic Execution
 16:28:51 - 30-May-25
Buy* 17 10,650.00p Automatic Execution
 16:28:51 - 30-May-25
Sell* 1 10,644.00p SI Trade
 16:28:47 - 30-May-25
Buy* 81 10,646.00p Automatic Execution
 16:28:45 - 30-May-25
Buy* 68 10,650.00p Automatic Execution
 16:28:45 - 30-May-25
Buy* 14 10,650.00p Automatic Execution
 16:28:45 - 30-May-25
Buy* 172 10,650.00p Automatic Execution
 16:28:45 - 30-May-25
Buy* 2 10,650.00p Automatic Execution
 16:28:45 - 30-May-25
Sell* 145 10,648.00p Automatic Execution
 16:28:45 - 30-May-25
Buy* 122 10,650.00p Automatic Execution
 16:28:45 - 30-May-25
Buy* 76 10,648.00p Automatic Execution
 16:28:45 - 30-May-25
Buy* 85 10,648.00p Automatic Execution
 16:28:45 - 30-May-25
Buy* 10 10,648.00p Automatic Execution
 16:28:45 - 30-May-25
Buy* 50 10,648.00p Automatic Execution
 16:28:45 - 30-May-25
FTSE 100 Latest
Value8,772.38
Change55.93