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* 78 10,236.68793p Currency Conversion
Negotiated Trade
OTC Trade
 17:34:05 - 04-Jul-25
Unknown* 238 10,299.64854p Currency Conversion
Negotiated Trade
OTC Trade
 17:34:05 - 04-Jul-25
Sell* 727 10,206.851p SI Trade
 16:40:53 - 04-Jul-25
Sell* 727 10,204.81p SI Trade
 16:40:53 - 04-Jul-25
Sell* 493 10,206.85p SI Trade
 16:40:53 - 04-Jul-25
Sell* 493 10,204.81p SI Trade
 16:40:53 - 04-Jul-25
Sell* 381 10,206.853p SI Trade
 16:40:53 - 04-Jul-25
Sell* 381 10,204.81p SI Trade
 16:40:53 - 04-Jul-25
Unknown* 20,439 10,336.00p OTC Trade
 16:35:15 - 04-Jul-25
Unknown* 7,988 10,336.00p OTC Trade
 16:35:15 - 04-Jul-25
Unknown* 68 10,336.00p OTC Trade
 16:35:15 - 04-Jul-25
Unknown* 108 10,336.00p OTC Trade
 16:35:15 - 04-Jul-25
Sell* 1 10,336.00p SI Trade
 16:35:14 - 04-Jul-25
Sell* 1 10,336.00p SI Trade
 16:35:14 - 04-Jul-25
Sell* 483 10,336.00p SI Trade
 16:35:14 - 04-Jul-25
Sell* 2 10,336.00p SI Trade
 16:35:14 - 04-Jul-25
Buy* 191,526 10,336.00p Suspected BUY Trade
 16:35:14 - 04-Jul-25
Unknown* 1,466 10,370.00p SI Trade
 16:29:53 - 04-Jul-25
Buy* 160 10,366.00p Automatic Execution
 16:29:52 - 04-Jul-25
Sell* 46 10,366.00p Automatic Execution
 16:29:52 - 04-Jul-25
Sell* 45 10,366.00p Automatic Execution
 16:29:52 - 04-Jul-25
Sell* 45 10,366.00p Automatic Execution
 16:29:52 - 04-Jul-25
Sell* 51 10,366.00p Automatic Execution
 16:29:52 - 04-Jul-25
Sell* 60 10,366.00p Automatic Execution
 16:29:52 - 04-Jul-25
Sell* 93 10,366.00p Automatic Execution
 16:29:52 - 04-Jul-25
Buy* 306 10,366.00p Automatic Execution
 16:29:52 - 04-Jul-25
Sell* 45 10,366.00p Automatic Execution
 16:29:52 - 04-Jul-25
Sell* 43 10,366.00p Automatic Execution
 16:29:52 - 04-Jul-25
Sell* 44 10,366.00p Automatic Execution
 16:29:52 - 04-Jul-25
Sell* 62 10,366.00p Automatic Execution
 16:29:52 - 04-Jul-25
Buy* 54 10,366.00p Automatic Execution
 16:29:52 - 04-Jul-25
Sell* 45 10,366.00p Automatic Execution
 16:29:52 - 04-Jul-25
Sell* 93 10,366.00p Automatic Execution
 16:29:52 - 04-Jul-25
Sell* 60 10,366.00p Automatic Execution
 16:29:52 - 04-Jul-25
Sell* 46 10,366.00p Automatic Execution
 16:29:52 - 04-Jul-25
Sell* 46 10,366.00p Automatic Execution
 16:29:52 - 04-Jul-25
Sell* 62 10,366.00p Automatic Execution
 16:29:52 - 04-Jul-25
Sell* 94 10,366.00p Automatic Execution
 16:29:52 - 04-Jul-25
Unknown* 42 10,367.00p OTC Trade
 16:29:50 - 04-Jul-25
Buy* 99 10,368.00p Automatic Execution
 16:29:50 - 04-Jul-25
Buy* 62 10,368.00p Automatic Execution
 16:29:50 - 04-Jul-25
Sell* 65 10,366.00p Automatic Execution
 16:29:47 - 04-Jul-25
Sell* 49 10,366.00p Automatic Execution
 16:29:47 - 04-Jul-25
Sell* 42 10,366.00p Automatic Execution
 16:29:47 - 04-Jul-25
Sell* 48 10,366.00p Automatic Execution
 16:29:47 - 04-Jul-25
Sell* 86 10,366.00p Automatic Execution
 16:29:47 - 04-Jul-25
Sell* 29 10,366.00p Automatic Execution
 16:29:47 - 04-Jul-25
Sell* 161 10,366.00p Automatic Execution
 16:29:47 - 04-Jul-25
Sell* 226 10,368.00p Automatic Execution
 16:29:46 - 04-Jul-25
Sell* 2,000 10,368.00p Automatic Execution
 16:29:46 - 04-Jul-25
Sell* 123 10,370.00p Automatic Execution
 16:29:42 - 04-Jul-25
Sell* 97 10,369.44p Ordinary
 16:29:41 - 04-Jul-25
Sell* 52 10,370.00p Automatic Execution
 16:29:41 - 04-Jul-25
Sell* 99 10,370.00p Automatic Execution
 16:29:41 - 04-Jul-25
Buy* 1 10,370.00p Automatic Execution
 16:29:22 - 04-Jul-25
Buy* 40 10,370.00p Automatic Execution
 16:29:22 - 04-Jul-25
Buy* 63 10,370.00p Automatic Execution
 16:29:22 - 04-Jul-25
Buy* 60 10,370.00p Automatic Execution
 16:29:22 - 04-Jul-25
Buy* 190 10,370.00p Automatic Execution
 16:29:22 - 04-Jul-25
Sell* 4 10,368.00p SI Trade
 16:29:18 - 04-Jul-25
Sell* 15 10,368.00p SI Trade
 16:29:17 - 04-Jul-25
Unknown* 0 10,370.00p SI Trade
 16:29:17 - 04-Jul-25
Sell* 92 10,368.00p Automatic Execution
 16:29:10 - 04-Jul-25
Buy* 141 10,368.00p Automatic Execution
 16:29:10 - 04-Jul-25
Buy* 1 10,368.00p Automatic Execution
 16:29:10 - 04-Jul-25
Sell* 86 10,366.00p Automatic Execution
 16:28:58 - 04-Jul-25
Sell* 60 10,366.00p Automatic Execution
 16:28:58 - 04-Jul-25
Sell* 102 10,366.00p Automatic Execution
 16:28:58 - 04-Jul-25
Sell* 20 10,366.00p Automatic Execution
 16:28:58 - 04-Jul-25
Sell* 56 10,366.00p Automatic Execution
 16:28:58 - 04-Jul-25
Sell* 98 10,366.00p Automatic Execution
 16:28:58 - 04-Jul-25
Sell* 74 10,366.00p Automatic Execution
 16:28:58 - 04-Jul-25
Sell* 190 10,366.00p Automatic Execution
 16:28:58 - 04-Jul-25
Unknown* 0 10,370.00p SI Trade
 16:28:56 - 04-Jul-25
Buy* 2 10,368.00p SI Trade
 16:28:36 - 04-Jul-25
Sell* 44 10,368.00p Automatic Execution
 16:28:36 - 04-Jul-25
Sell* 49 10,368.00p Automatic Execution
 16:28:33 - 04-Jul-25
Sell* 43 10,368.00p Automatic Execution
 16:28:33 - 04-Jul-25
Sell* 61 10,368.00p Automatic Execution
 16:28:33 - 04-Jul-25
Sell* 46 10,368.00p Automatic Execution
 16:28:33 - 04-Jul-25
Sell* 3 10,367.278p Ordinary
 16:28:31 - 04-Jul-25
Unknown* 0 10,368.00p SI Trade
 16:28:26 - 04-Jul-25
Sell* 60 10,368.00p Automatic Execution
 16:28:26 - 04-Jul-25
Buy* 195 10,368.00p Automatic Execution
 16:28:26 - 04-Jul-25
Buy* 147 10,368.00p Automatic Execution
 16:28:26 - 04-Jul-25
Buy* 19 10,368.00p Automatic Execution
 16:28:26 - 04-Jul-25
Buy* 96 10,368.00p Automatic Execution
 16:28:26 - 04-Jul-25
Buy* 1 10,368.00p Automatic Execution
 16:28:26 - 04-Jul-25
Buy* 70 10,368.00p Automatic Execution
 16:28:26 - 04-Jul-25
Buy* 48 10,368.00p SI Trade
 16:28:21 - 04-Jul-25
Buy* 380 10,367.28p Ordinary
 16:28:21 - 04-Jul-25
Buy* 11 10,368.00p SI Trade
 16:28:21 - 04-Jul-25
Unknown* 0 10,366.00p SI Trade
 16:28:20 - 04-Jul-25
Sell* 190 10,368.00p Automatic Execution
 16:28:09 - 04-Jul-25
Buy* 426 10,368.00p Automatic Execution
 16:28:09 - 04-Jul-25
Buy* 495 10,368.00p Automatic Execution
 16:28:09 - 04-Jul-25
Buy* 556 10,368.00p Automatic Execution
 16:28:09 - 04-Jul-25
Sell* 60 10,368.00p Automatic Execution
 16:28:09 - 04-Jul-25
Sell* 43 10,368.00p Automatic Execution
 16:28:09 - 04-Jul-25
Sell* 42 10,368.00p Automatic Execution
 16:28:09 - 04-Jul-25
Sell* 43 10,368.00p Automatic Execution
 16:28:09 - 04-Jul-25
Sell* 45 10,368.00p Automatic Execution
 16:28:09 - 04-Jul-25
Sell* 100 10,368.00p Automatic Execution
 16:28:09 - 04-Jul-25
Sell* 190 10,368.00p Automatic Execution
 16:28:09 - 04-Jul-25
Sell* 30 10,367.324p Ordinary
 16:28:08 - 04-Jul-25
Buy* 443 10,368.56p Ordinary
 16:28:05 - 04-Jul-25
Sell* 44 10,368.00p Automatic Execution
 16:27:49 - 04-Jul-25
Sell* 45 10,368.00p Automatic Execution
 16:27:49 - 04-Jul-25
Sell* 49 10,368.00p Automatic Execution
 16:27:49 - 04-Jul-25
Buy* 27 10,368.00p Automatic Execution
 16:27:32 - 04-Jul-25
Buy* 190 10,368.00p Automatic Execution
 16:27:28 - 04-Jul-25
Unknown* 0 10,370.00p SI Trade
 16:27:27 - 04-Jul-25
Sell* 61 10,368.00p Automatic Execution
 16:27:27 - 04-Jul-25
Sell* 14 10,368.00p Automatic Execution
 16:27:27 - 04-Jul-25
Buy* 1,718 10,368.00p Automatic Execution
 16:27:26 - 04-Jul-25
Sell* 190 10,368.00p Automatic Execution
 16:27:26 - 04-Jul-25
Sell* 59 10,368.00p Automatic Execution
 16:27:26 - 04-Jul-25
Sell* 33 10,368.00p Automatic Execution
 16:27:26 - 04-Jul-25
Sell* 79 10,368.00p Automatic Execution
 16:27:14 - 04-Jul-25
Sell* 93 10,368.00p Automatic Execution
 16:27:14 - 04-Jul-25
Sell* 42 10,368.00p Automatic Execution
 16:27:14 - 04-Jul-25
Sell* 98 10,368.00p Automatic Execution
 16:27:14 - 04-Jul-25
Sell* 190 10,368.00p Automatic Execution
 16:27:14 - 04-Jul-25
Sell* 44 10,370.00p Automatic Execution
 16:27:14 - 04-Jul-25
Sell* 89 10,370.00p Automatic Execution
 16:27:14 - 04-Jul-25
Buy* 94 10,370.00p Automatic Execution
 16:27:11 - 04-Jul-25
Buy* 108 10,370.00p Automatic Execution
 16:27:11 - 04-Jul-25
Buy* 152 10,370.00p Automatic Execution
 16:27:11 - 04-Jul-25
Buy* 100 10,370.00p Automatic Execution
 16:27:11 - 04-Jul-25
Buy* 140 10,368.00p Automatic Execution
 16:27:10 - 04-Jul-25
Buy* 91 10,368.00p Automatic Execution
 16:27:10 - 04-Jul-25
Sell* 190 10,366.00p Automatic Execution
 16:27:10 - 04-Jul-25
Buy* 190 10,368.00p Automatic Execution
 16:27:09 - 04-Jul-25
Sell* 190 10,368.00p Automatic Execution
 16:27:09 - 04-Jul-25
Buy* 49 10,368.00p Automatic Execution
 16:27:09 - 04-Jul-25
Buy* 52 10,368.00p Automatic Execution
 16:27:09 - 04-Jul-25
Buy* 54 10,368.00p Automatic Execution
 16:27:09 - 04-Jul-25
Buy* 145 10,368.00p Automatic Execution
 16:27:09 - 04-Jul-25
Buy* 89 10,368.00p Automatic Execution
 16:27:09 - 04-Jul-25
Unknown* 0 10,368.00p SI Trade
 16:27:08 - 04-Jul-25
Buy* 58 10,368.00p SI Trade
 16:26:59 - 04-Jul-25
Unknown* 0 10,366.00p SI Trade
 16:26:57 - 04-Jul-25
Buy* 190 10,366.00p Automatic Execution
 16:26:57 - 04-Jul-25
Buy* 6 10,366.00p Automatic Execution
 16:26:57 - 04-Jul-25
Buy* 94 10,366.00p Automatic Execution
 16:26:57 - 04-Jul-25
Unknown* 0 10,368.00p SI Trade
 16:26:55 - 04-Jul-25
Sell* 60 10,366.00p Automatic Execution
 16:26:52 - 04-Jul-25
Sell* 143 10,366.00p Automatic Execution
 16:26:51 - 04-Jul-25
Sell* 47 10,366.00p Automatic Execution
 16:26:51 - 04-Jul-25
Buy* 60 10,366.00p Automatic Execution
 16:26:51 - 04-Jul-25
Buy* 25 10,366.00p Automatic Execution
 16:26:51 - 04-Jul-25
Buy* 55 10,366.00p Automatic Execution
 16:26:51 - 04-Jul-25
Buy* 10 10,366.00p Automatic Execution
 16:26:51 - 04-Jul-25
Buy* 50 10,366.00p Automatic Execution
 16:26:51 - 04-Jul-25
Buy* 30 10,366.00p Automatic Execution
 16:26:51 - 04-Jul-25
Buy* 60 10,366.00p Automatic Execution
 16:26:51 - 04-Jul-25
Buy* 137 10,366.00p Automatic Execution
 16:26:51 - 04-Jul-25
Buy* 100 10,366.00p Automatic Execution
 16:26:51 - 04-Jul-25
Unknown* 59 10,365.00p SI Trade
 16:26:39 - 04-Jul-25
Sell* 60 10,364.00p Automatic Execution
 16:26:37 - 04-Jul-25
Sell* 190 10,364.00p Automatic Execution
 16:26:37 - 04-Jul-25
Buy* 5 10,366.00p SI Trade
 16:26:33 - 04-Jul-25
Unknown* 0 10,366.00p SI Trade
 16:26:29 - 04-Jul-25
Unknown* 25 10,366.00p OTC Trade
 16:26:29 - 04-Jul-25
Sell* 2 10,364.00p SI Trade
 16:26:23 - 04-Jul-25
Buy* 52 10,368.00p SI Trade
 16:26:20 - 04-Jul-25
Sell* 20 10,366.00p Automatic Execution
 16:26:13 - 04-Jul-25
Sell* 23 10,366.00p Automatic Execution
 16:26:13 - 04-Jul-25
Sell* 45 10,366.00p Automatic Execution
 16:26:13 - 04-Jul-25
Sell* 46 10,366.00p Automatic Execution
 16:26:13 - 04-Jul-25
Sell* 190 10,366.00p Automatic Execution
 16:26:13 - 04-Jul-25
Sell* 50 10,366.00p Automatic Execution
 16:26:13 - 04-Jul-25
Sell* 47 10,366.00p Automatic Execution
 16:26:13 - 04-Jul-25
Sell* 47 10,366.00p Automatic Execution
 16:26:13 - 04-Jul-25
Sell* 60 10,366.00p Automatic Execution
 16:26:13 - 04-Jul-25
Sell* 50 10,366.00p Automatic Execution
 16:26:13 - 04-Jul-25
Sell* 190 10,366.00p Automatic Execution
 16:26:13 - 04-Jul-25
Sell* 19 10,368.00p Automatic Execution
 16:26:13 - 04-Jul-25
Buy* 25 10,368.00p Automatic Execution
 16:26:13 - 04-Jul-25
Buy* 190 10,368.00p Automatic Execution
 16:26:13 - 04-Jul-25
Buy* 6 10,368.00p Automatic Execution
 16:26:13 - 04-Jul-25
Buy* 47 10,368.00p Automatic Execution
 16:26:13 - 04-Jul-25
Buy* 37 10,368.00p Automatic Execution
 16:26:13 - 04-Jul-25
Buy* 96 10,368.00p Automatic Execution
 16:26:13 - 04-Jul-25
Buy* 482 10,368.00p Automatic Execution
 16:26:13 - 04-Jul-25
Unknown* 229 10,366.00p Automatic Execution
 16:26:12 - 04-Jul-25
Buy* 104 10,366.00p Automatic Execution
 16:26:12 - 04-Jul-25
Buy* 353 10,366.00p Automatic Execution
 16:26:12 - 04-Jul-25
Buy* 151 10,366.00p Automatic Execution
 16:26:12 - 04-Jul-25
Unknown* 12 10,366.00p OTC Trade
 16:26:04 - 04-Jul-25
Buy* 51 10,366.00p Automatic Execution
 16:26:00 - 04-Jul-25
Buy* 11 10,366.00p Automatic Execution
 16:25:56 - 04-Jul-25
Buy* 190 10,364.00p Automatic Execution
 16:25:52 - 04-Jul-25
Unknown* 0 10,364.00p SI Trade
 16:25:46 - 04-Jul-25
Buy* 46 10,366.00p Automatic Execution
 16:25:36 - 04-Jul-25
Buy* 60 10,366.00p Automatic Execution
 16:25:36 - 04-Jul-25
Sell* 67 10,364.00p Automatic Execution
 16:25:27 - 04-Jul-25
Sell* 123 10,364.00p Automatic Execution
 16:25:27 - 04-Jul-25
Sell* 50 10,364.00p Automatic Execution
 16:25:27 - 04-Jul-25
Sell* 45 10,364.00p Automatic Execution
 16:25:27 - 04-Jul-25
FTSE 100 Latest
Value8,822.91
Change-0.29