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* 1 14,230.17236p Cross
Currency Conversion
OTC Trade
 19:02:31 - 06-Feb-26
Unknown* 0 14,146.08618p SI Trade
Currency Conversion
 19:02:17 - 06-Feb-26
Unknown* 0 14,146.08618p SI Trade
Currency Conversion
 19:02:17 - 06-Feb-26
Unknown* 0 14,146.08618p SI Trade
Currency Conversion
 19:02:17 - 06-Feb-26
Unknown* 0 14,146.08618p SI Trade
Currency Conversion
 19:02:17 - 06-Feb-26
Unknown* 0 14,146.08618p SI Trade
Currency Conversion
 19:02:17 - 06-Feb-26
Unknown* 2 14,224.9995p Cross
Currency Conversion
OTC Trade
 19:01:11 - 06-Feb-26
Unknown* 0 14,120.21401p SI Trade
Currency Conversion
 18:45:10 - 06-Feb-26
Unknown* 0 14,220.57195p SI Trade
Currency Conversion
 18:45:06 - 06-Feb-26
Unknown* 0 14,265.58543p SI Trade
Currency Conversion
 18:13:49 - 06-Feb-26
Unknown* 5 14,217.9892p Cross
Currency Conversion
OTC Trade
 17:52:23 - 06-Feb-26
Unknown* 0 14,185.88942p SI Trade
Currency Conversion
 17:52:06 - 06-Feb-26
Unknown* 0 14,199.17209p Currency Conversion
OTC Trade
 17:51:24 - 06-Feb-26
Unknown* 2 14,184.42095p Cross
Currency Conversion
OTC Trade
 17:47:09 - 06-Feb-26
Unknown* 6 14,217.62024p Currency Conversion
OTC Trade
 17:41:21 - 06-Feb-26
Unknown* 0 14,200.64794p Currency Conversion
OTC Trade
 17:41:05 - 06-Feb-26
Unknown* 0 14,265.58543p SI Trade
Currency Conversion
 17:37:54 - 06-Feb-26
Unknown* 0 14,272.96469p SI Trade
Currency Conversion
 17:33:59 - 06-Feb-26
Unknown* 0 14,146.08618p SI Trade
Currency Conversion
 17:31:14 - 06-Feb-26
Unknown* 0 14,183.67565p SI Trade
Currency Conversion
 17:29:03 - 06-Feb-26
Unknown* 0 14,183.67565p SI Trade
Currency Conversion
 17:29:03 - 06-Feb-26
Unknown* 3 14,231.19808p Currency Conversion
OTC Trade
 17:28:29 - 06-Feb-26
Unknown* 0 14,255.25447p SI Trade
Currency Conversion
 17:02:47 - 06-Feb-26
Unknown* 0 14,229.42706p Currency Conversion
OTC Trade
 16:59:56 - 06-Feb-26
Unknown* 0 14,159.13608p SI Trade
Currency Conversion
 16:56:30 - 06-Feb-26
Unknown* 0 14,331.26085p SI Trade
Currency Conversion
 16:52:10 - 06-Feb-26
Unknown* 0 14,185.23587p SI Trade
Currency Conversion
 16:51:40 - 06-Feb-26
Unknown* 5 14,313.55062p Cross
Currency Conversion
OTC Trade
 16:51:01 - 06-Feb-26
Unknown* 2 14,288.45376p Cross
Currency Conversion
OTC Trade
 16:49:25 - 06-Feb-26
Unknown* 0 14,248.61313p SI Trade
Currency Conversion
 16:45:24 - 06-Feb-26
Unknown* 3 14,116.52438p SI Trade
Currency Conversion
 16:44:54 - 06-Feb-26
Unknown* 0 14,141.73622p SI Trade
Currency Conversion
 16:44:49 - 06-Feb-26
Unknown* 0 14,054.73692p SI Trade
Currency Conversion
 16:41:58 - 06-Feb-26
Unknown* 1 14,208.0272p Cross
Currency Conversion
OTC Trade
 16:41:52 - 06-Feb-26
Sell* 245 14,104.00p Automatic Execution
 16:39:16 - 06-Feb-26
Sell* 106 14,104.00p Automatic Execution
 16:38:00 - 06-Feb-26
Buy* 122 14,104.00p Automatic Execution
 16:38:00 - 06-Feb-26
Sell* 16 14,104.00p Automatic Execution
 16:36:52 - 06-Feb-26
Unknown* 5 14,192.89972p Cross
Currency Conversion
OTC Trade
 16:36:41 - 06-Feb-26
Buy* 1,067 14,104.00p SI Trade
 16:35:16 - 06-Feb-26
Buy* 2,349 14,104.00p SI Trade
 16:35:16 - 06-Feb-26
Buy* 1,717 14,104.00p Automatic Execution
 16:35:16 - 06-Feb-26
Buy* 4 14,104.00p Automatic Execution
 16:35:16 - 06-Feb-26
Buy* 545,276 14,104.00p Suspected BUY Trade
 16:35:16 - 06-Feb-26
Unknown* 0 14,054.73692p SI Trade
Currency Conversion
 16:34:37 - 06-Feb-26
Unknown* 0 14,219.09609p Currency Conversion
OTC Trade
 16:33:35 - 06-Feb-26
Unknown* 0 14,082.00p SI Trade
 16:29:59 - 06-Feb-26
Unknown* 0 14,082.00p SI Trade
 16:29:59 - 06-Feb-26
Buy* 111 14,082.00p SI Trade
 16:29:55 - 06-Feb-26
Sell* 50 14,080.00p Automatic Execution
 16:29:54 - 06-Feb-26
Unknown* 0 14,080.00p SI Trade
 16:29:53 - 06-Feb-26
Sell* 17 14,081.00p SI Trade
 16:29:51 - 06-Feb-26
Unknown* 36 14,081.00p SI Trade
 16:29:50 - 06-Feb-26
Buy* 56 14,082.00p Automatic Execution
 16:29:49 - 06-Feb-26
Buy* 48 14,082.00p Automatic Execution
 16:29:49 - 06-Feb-26
Buy* 42 14,082.00p Automatic Execution
 16:29:49 - 06-Feb-26
Buy* 1 14,082.00p Automatic Execution
 16:29:49 - 06-Feb-26
Buy* 62 14,080.00p Automatic Execution
 16:29:49 - 06-Feb-26
Sell* 24 14,080.00p Automatic Execution
 16:29:49 - 06-Feb-26
Sell* 37 14,080.00p Automatic Execution
 16:29:49 - 06-Feb-26
Sell* 50 14,080.00p Automatic Execution
 16:29:49 - 06-Feb-26
Buy* 1 14,082.00p Automatic Execution
 16:29:49 - 06-Feb-26
Buy* 4 14,082.00p Automatic Execution
 16:29:48 - 06-Feb-26
Buy* 7 14,082.00p Automatic Execution
 16:29:48 - 06-Feb-26
Sell* 30 14,080.00p Automatic Execution
 16:29:48 - 06-Feb-26
Sell* 24 14,080.00p Automatic Execution
 16:29:48 - 06-Feb-26
Buy* 24 14,082.00p Automatic Execution
 16:29:48 - 06-Feb-26
Buy* 1 14,082.00p Automatic Execution
 16:29:47 - 06-Feb-26
Buy* 6 14,082.00p Automatic Execution
 16:29:47 - 06-Feb-26
Sell* 25 14,080.00p Automatic Execution
 16:29:47 - 06-Feb-26
Buy* 4 14,082.00p Automatic Execution
 16:29:46 - 06-Feb-26
Buy* 1 14,082.00p Automatic Execution
 16:29:45 - 06-Feb-26
Buy* 5 14,082.00p Automatic Execution
 16:29:44 - 06-Feb-26
Buy* 1 14,082.00p Automatic Execution
 16:29:44 - 06-Feb-26
Buy* 6 14,082.00p Automatic Execution
 16:29:44 - 06-Feb-26
Buy* 39 14,082.00p Automatic Execution
 16:29:44 - 06-Feb-26
Sell* 28 14,080.00p Automatic Execution
 16:29:44 - 06-Feb-26
Sell* 6 14,080.00p Automatic Execution
 16:29:44 - 06-Feb-26
Sell* 56 14,080.00p Automatic Execution
 16:29:43 - 06-Feb-26
Sell* 10 14,080.00p Automatic Execution
 16:29:43 - 06-Feb-26
Sell* 24 14,080.00p Automatic Execution
 16:29:43 - 06-Feb-26
Buy* 15 14,080.00p Automatic Execution
 16:29:43 - 06-Feb-26
Sell* 10 14,078.36p Ordinary
 16:29:42 - 06-Feb-26
Buy* 8 14,080.00p Automatic Execution
 16:29:41 - 06-Feb-26
Buy* 5 14,080.00p Automatic Execution
 16:29:40 - 06-Feb-26
Buy* 34 14,080.00p Automatic Execution
 16:29:40 - 06-Feb-26
Buy* 38 14,078.00p Automatic Execution
 16:29:40 - 06-Feb-26
Buy* 30 14,078.00p Automatic Execution
 16:29:40 - 06-Feb-26
Unknown* 0 14,076.00p SI Trade
 16:29:39 - 06-Feb-26
Sell* 30 14,076.00p Automatic Execution
 16:29:39 - 06-Feb-26
Sell* 31 14,076.00p Automatic Execution
 16:29:39 - 06-Feb-26
Buy* 32 14,078.00p Automatic Execution
 16:29:36 - 06-Feb-26
Unknown* 0 14,078.00p SI Trade
 16:29:36 - 06-Feb-26
Buy* 50 14,078.00p Automatic Execution
 16:29:36 - 06-Feb-26
Buy* 32 14,078.00p Automatic Execution
 16:29:36 - 06-Feb-26
Buy* 56 14,078.00p Automatic Execution
 16:29:36 - 06-Feb-26
Buy* 1 14,078.00p Automatic Execution
 16:29:31 - 06-Feb-26
Buy* 3 14,078.00p Automatic Execution
 16:29:31 - 06-Feb-26
Buy* 2 14,078.00p Automatic Execution
 16:29:30 - 06-Feb-26
Sell* 16 14,076.00p Automatic Execution
 16:29:30 - 06-Feb-26
Buy* 35 14,077.00p SI Trade
 16:29:30 - 06-Feb-26
Sell* 93 14,076.00p Automatic Execution
 16:29:29 - 06-Feb-26
Sell* 37 14,076.00p Automatic Execution
 16:29:29 - 06-Feb-26
Sell* 130 14,076.00p Automatic Execution
 16:29:29 - 06-Feb-26
Sell* 35 14,077.00p SI Trade
 16:29:29 - 06-Feb-26
Sell* 1,270 14,080.00p Automatic Execution
 16:29:28 - 06-Feb-26
Buy* 50 14,080.00p Automatic Execution
 16:29:28 - 06-Feb-26
Buy* 9 14,080.00p Automatic Execution
 16:29:28 - 06-Feb-26
Buy* 50 14,080.00p Automatic Execution
 16:29:28 - 06-Feb-26
Buy* 42 14,080.00p Automatic Execution
 16:29:28 - 06-Feb-26
Buy* 62 14,080.00p Automatic Execution
 16:29:28 - 06-Feb-26
Buy* 70 14,080.00p Automatic Execution
 16:29:28 - 06-Feb-26
Buy* 84 14,080.00p Automatic Execution
 16:29:28 - 06-Feb-26
Buy* 50 14,078.00p Automatic Execution
 16:29:28 - 06-Feb-26
Buy* 48 14,078.00p Automatic Execution
 16:29:28 - 06-Feb-26
Buy* 62 14,078.00p Automatic Execution
 16:29:28 - 06-Feb-26
Buy* 84 14,078.00p Automatic Execution
 16:29:28 - 06-Feb-26
Sell* 1 14,074.00p Automatic Execution
 16:29:26 - 06-Feb-26
Buy* 31 14,074.00p Automatic Execution
 16:29:26 - 06-Feb-26
Buy* 62 14,074.00p Automatic Execution
 16:29:26 - 06-Feb-26
Buy* 25 14,074.00p Automatic Execution
 16:29:26 - 06-Feb-26
Sell* 8 14,072.00p Automatic Execution
 16:29:23 - 06-Feb-26
Sell* 62 14,072.00p Automatic Execution
 16:29:23 - 06-Feb-26
Sell* 23 14,072.00p Automatic Execution
 16:29:23 - 06-Feb-26
Sell* 21 14,070.00p Automatic Execution
 16:29:20 - 06-Feb-26
Sell* 1 14,070.00p Automatic Execution
 16:29:20 - 06-Feb-26
Sell* 14 14,070.00p Automatic Execution
 16:29:20 - 06-Feb-26
Sell* 9 14,070.00p Automatic Execution
 16:29:19 - 06-Feb-26
Sell* 50 14,070.00p Automatic Execution
 16:29:19 - 06-Feb-26
Sell* 17 14,070.00p Automatic Execution
 16:29:19 - 06-Feb-26
Buy* 48 14,072.00p Automatic Execution
 16:29:14 - 06-Feb-26
Buy* 50 14,072.00p Automatic Execution
 16:29:14 - 06-Feb-26
Buy* 62 14,072.00p Automatic Execution
 16:29:14 - 06-Feb-26
Buy* 50 14,072.00p Automatic Execution
 16:29:14 - 06-Feb-26
Sell* 40 14,070.00p Automatic Execution
 16:29:11 - 06-Feb-26
Sell* 40 14,070.00p Automatic Execution
 16:29:09 - 06-Feb-26
Sell* 46 14,070.00p Automatic Execution
 16:29:09 - 06-Feb-26
Sell* 1 14,070.00p Automatic Execution
 16:29:08 - 06-Feb-26
Sell* 50 14,070.00p Automatic Execution
 16:29:08 - 06-Feb-26
Sell* 43 14,070.00p Automatic Execution
 16:29:07 - 06-Feb-26
Sell* 18 14,070.00p Automatic Execution
 16:29:07 - 06-Feb-26
Buy* 3 14,074.00p SI Trade
 16:29:05 - 06-Feb-26
Sell* 47 14,070.00p Automatic Execution
 16:29:01 - 06-Feb-26
Buy* 13 14,068.00p Automatic Execution
 16:29:01 - 06-Feb-26
Buy* 48 14,068.00p Automatic Execution
 16:29:01 - 06-Feb-26
Sell* 1 14,066.00p Automatic Execution
 16:29:00 - 06-Feb-26
Buy* 50 14,068.00p Automatic Execution
 16:29:00 - 06-Feb-26
Buy* 50 14,068.00p Automatic Execution
 16:29:00 - 06-Feb-26
Buy* 62 14,068.00p Automatic Execution
 16:29:00 - 06-Feb-26
Buy* 11 14,068.00p Automatic Execution
 16:29:00 - 06-Feb-26
Buy* 48 14,068.00p Automatic Execution
 16:29:00 - 06-Feb-26
Sell* 117 14,066.00p Automatic Execution
 16:29:00 - 06-Feb-26
Sell* 62 14,066.00p Automatic Execution
 16:29:00 - 06-Feb-26
Sell* 281 14,066.00p Automatic Execution
 16:29:00 - 06-Feb-26
Sell* 36 14,066.00p Automatic Execution
 16:29:00 - 06-Feb-26
Sell* 12 14,066.00p Automatic Execution
 16:28:59 - 06-Feb-26
Sell* 17 14,066.00p Automatic Execution
 16:28:59 - 06-Feb-26
Sell* 62 14,066.00p Automatic Execution
 16:28:59 - 06-Feb-26
Sell* 11 14,067.00p SI Trade
 16:28:57 - 06-Feb-26
Unknown* 0 14,068.00p SI Trade
 16:28:57 - 06-Feb-26
Buy* 15 14,066.00p Automatic Execution
 16:28:57 - 06-Feb-26
Buy* 10 14,066.00p Automatic Execution
 16:28:57 - 06-Feb-26
Sell* 38 14,064.00p Automatic Execution
 16:28:57 - 06-Feb-26
Sell* 7 14,064.00p SI Trade
 16:28:56 - 06-Feb-26
Buy* 20 14,066.00p Automatic Execution
 16:28:56 - 06-Feb-26
Buy* 24 14,064.00p Automatic Execution
 16:28:56 - 06-Feb-26
Sell* 6 14,062.00p Automatic Execution
 16:28:56 - 06-Feb-26
Buy* 2 14,062.00p Automatic Execution
 16:28:56 - 06-Feb-26
Buy* 22 14,062.00p Automatic Execution
 16:28:56 - 06-Feb-26
Buy* 11 14,062.00p Automatic Execution
 16:28:56 - 06-Feb-26
Buy* 15 14,062.00p Automatic Execution
 16:28:56 - 06-Feb-26
Buy* 33 14,062.00p Automatic Execution
 16:28:56 - 06-Feb-26
Buy* 15 14,062.00p Automatic Execution
 16:28:56 - 06-Feb-26
Sell* 1,100 14,059.251p SI Trade
 16:28:56 - 06-Feb-26
Sell* 38 14,060.00p Automatic Execution
 16:28:46 - 06-Feb-26
Sell* 24 14,060.00p Automatic Execution
 16:28:46 - 06-Feb-26
Sell* 60 14,060.00p Automatic Execution
 16:28:46 - 06-Feb-26
Sell* 10 14,060.00p Automatic Execution
 16:28:46 - 06-Feb-26
Sell* 52 14,060.00p Automatic Execution
 16:28:46 - 06-Feb-26
Sell* 13 14,060.00p SI Trade
 16:28:37 - 06-Feb-26
Sell* 5 14,060.00p SI Trade
 16:28:36 - 06-Feb-26
Buy* 38 14,061.00p SI Trade
 16:28:31 - 06-Feb-26
Sell* 26 14,060.00p SI Trade
 16:28:27 - 06-Feb-26
Sell* 12 14,060.00p SI Trade
 16:28:26 - 06-Feb-26
Sell* 6 14,060.00p SI Trade
 16:28:25 - 06-Feb-26
Buy* 55 14,061.00p SI Trade
 16:28:12 - 06-Feb-26
Unknown* 0 14,060.00p SI Trade
 16:28:12 - 06-Feb-26
Sell* 30 14,060.00p Automatic Execution
 16:28:12 - 06-Feb-26
Unknown* 0 14,062.00p SI Trade
 16:28:11 - 06-Feb-26
Sell* 8 14,064.00p Automatic Execution
 16:28:10 - 06-Feb-26
Sell* 17 14,064.00p Automatic Execution
 16:28:10 - 06-Feb-26
Sell* 17 14,064.00p Automatic Execution
 16:28:10 - 06-Feb-26
Sell* 51 14,066.00p Automatic Execution
 16:28:10 - 06-Feb-26
Sell* 20 14,066.00p Automatic Execution
 16:28:10 - 06-Feb-26
Buy* 50 14,068.00p Automatic Execution
 16:28:10 - 06-Feb-26
Buy* 47 14,068.00p Automatic Execution
 16:28:10 - 06-Feb-26
Buy* 29 14,068.00p Automatic Execution
 16:28:10 - 06-Feb-26
Buy* 23 14,068.00p Automatic Execution
 16:28:10 - 06-Feb-26
Buy* 62 14,068.00p Automatic Execution
 16:28:10 - 06-Feb-26
Sell* 32 14,066.00p Automatic Execution
 16:28:09 - 06-Feb-26
FTSE 100 Latest
Value10,369.75
Change60.53