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* 411 0.00p SI Trade
 07:45:04 - 17-Dec-25
Unknown* 180,544 13,744.00p Negotiated Trade
OTC Trade
 17:09:21 - 16-Dec-25
Sell* 957 13,506.00p SI Trade
Suspected SELL Trade
 16:48:08 - 16-Dec-25
Sell* 1,079 13,506.00p SI Trade
 16:37:54 - 16-Dec-25
Sell* 17,769 13,506.00p SI Trade
 16:35:28 - 16-Dec-25
Sell* 2,550 13,506.00p SI Trade
 16:35:28 - 16-Dec-25
Sell* 89 13,506.00p SI Trade
 16:35:28 - 16-Dec-25
Sell* 37 13,506.00p SI Trade
 16:35:27 - 16-Dec-25
Sell* 471 13,506.00p SI Trade
 16:35:27 - 16-Dec-25
Sell* 611 13,506.00p SI Trade
 16:35:27 - 16-Dec-25
Sell* 271 13,506.00p SI Trade
 16:35:27 - 16-Dec-25
Sell* 3,091 13,506.00p SI Trade
 16:35:27 - 16-Dec-25
Sell* 368 13,506.00p SI Trade
 16:35:27 - 16-Dec-25
Sell* 1,442 13,506.00p SI Trade
 16:35:27 - 16-Dec-25
Sell* 10 13,506.00p SI Trade
 16:35:27 - 16-Dec-25
Sell* 1,622 13,506.00p SI Trade
 16:35:27 - 16-Dec-25
Sell* 6 13,506.00p SI Trade
 16:35:27 - 16-Dec-25
Sell* 101 13,506.00p SI Trade
 16:35:27 - 16-Dec-25
Sell* 1,422 13,506.00p SI Trade
 16:35:27 - 16-Dec-25
Sell* 43 13,506.00p SI Trade
 16:35:27 - 16-Dec-25
Sell* 44 13,506.00p Automatic Execution
 16:35:27 - 16-Dec-25
Sell* 921,425 13,506.00p Uncrossing Trade
 16:35:27 - 16-Dec-25
Sell* 75 13,506.00p Automatic Execution
 16:29:59 - 16-Dec-25
Sell* 48 13,506.00p Automatic Execution
 16:29:59 - 16-Dec-25
Sell* 10 13,506.00p Automatic Execution
 16:29:59 - 16-Dec-25
Sell* 109 13,506.00p Automatic Execution
 16:29:59 - 16-Dec-25
Sell* 1 13,506.00p Automatic Execution
 16:29:59 - 16-Dec-25
Sell* 1 13,506.00p Automatic Execution
 16:29:59 - 16-Dec-25
Sell* 69 13,508.00p Automatic Execution
 16:29:58 - 16-Dec-25
Buy* 72 13,508.00p Automatic Execution
 16:29:58 - 16-Dec-25
Buy* 407 13,508.00p Automatic Execution
 16:29:58 - 16-Dec-25
Buy* 100 13,508.00p Automatic Execution
 16:29:55 - 16-Dec-25
Buy* 100 13,508.00p Automatic Execution
 16:29:55 - 16-Dec-25
Buy* 150 13,508.00p Automatic Execution
 16:29:55 - 16-Dec-25
Sell* 24 13,508.00p Automatic Execution
 16:29:55 - 16-Dec-25
Sell* 94 13,508.00p Automatic Execution
 16:29:55 - 16-Dec-25
Sell* 1 13,508.00p Automatic Execution
 16:29:55 - 16-Dec-25
Sell* 72 13,508.00p Automatic Execution
 16:29:55 - 16-Dec-25
Sell* 1 13,508.00p Automatic Execution
 16:29:55 - 16-Dec-25
Sell* 51 13,508.00p Automatic Execution
 16:29:55 - 16-Dec-25
Unknown* 39 13,507.00p SI Trade
 16:29:52 - 16-Dec-25
Unknown* 352 13,542.623p SI Trade
Currency Conversion
Negotiated Trade
 16:29:51 - 16-Dec-25
Sell* 31 13,508.00p Automatic Execution
 16:29:51 - 16-Dec-25
Sell* 51 13,508.00p Automatic Execution
 16:29:51 - 16-Dec-25
Sell* 137 13,508.00p Automatic Execution
 16:29:51 - 16-Dec-25
Sell* 70 13,508.00p Automatic Execution
 16:29:51 - 16-Dec-25
Buy* 45 13,510.00p Automatic Execution
 16:29:50 - 16-Dec-25
Sell* 69 13,508.00p Automatic Execution
 16:29:49 - 16-Dec-25
Buy* 55 13,508.00p Automatic Execution
 16:29:48 - 16-Dec-25
Buy* 59 13,506.00p Automatic Execution
 16:29:46 - 16-Dec-25
Buy* 36 13,506.00p Automatic Execution
 16:29:46 - 16-Dec-25
Buy* 94 13,502.00p Automatic Execution
 16:29:46 - 16-Dec-25
Sell* 100 13,502.00p Automatic Execution
 16:29:46 - 16-Dec-25
Sell* 59 13,502.00p Automatic Execution
 16:29:46 - 16-Dec-25
Sell* 17 13,502.00p Automatic Execution
 16:29:46 - 16-Dec-25
Sell* 52 13,502.00p Automatic Execution
 16:29:46 - 16-Dec-25
Sell* 76 13,502.00p Automatic Execution
 16:29:46 - 16-Dec-25
Sell* 70 13,502.00p Automatic Execution
 16:29:46 - 16-Dec-25
Sell* 109 13,502.00p Automatic Execution
 16:29:46 - 16-Dec-25
Sell* 33 13,504.00p Automatic Execution
 16:29:46 - 16-Dec-25
Sell* 74 13,504.00p Automatic Execution
 16:29:46 - 16-Dec-25
Sell* 17 13,504.00p Automatic Execution
 16:29:46 - 16-Dec-25
Sell* 137 13,504.00p Automatic Execution
 16:29:46 - 16-Dec-25
Buy* 16 13,506.00p Automatic Execution
 16:29:46 - 16-Dec-25
Buy* 20 13,506.00p Automatic Execution
 16:29:46 - 16-Dec-25
Buy* 100 13,506.00p Automatic Execution
 16:29:45 - 16-Dec-25
Buy* 150 13,506.00p Automatic Execution
 16:29:45 - 16-Dec-25
Buy* 361 13,506.00p Automatic Execution
 16:29:45 - 16-Dec-25
Buy* 100 13,506.00p Automatic Execution
 16:29:45 - 16-Dec-25
Buy* 16 13,506.00p Automatic Execution
 16:29:45 - 16-Dec-25
Buy* 50 13,506.00p Automatic Execution
 16:29:45 - 16-Dec-25
Buy* 74 13,504.00p Automatic Execution
 16:29:44 - 16-Dec-25
Buy* 35 13,504.00p Automatic Execution
 16:29:44 - 16-Dec-25
Buy* 50 13,504.00p Automatic Execution
 16:29:44 - 16-Dec-25
Buy* 10 13,504.00p Automatic Execution
 16:29:44 - 16-Dec-25
Buy* 40 13,504.00p Automatic Execution
 16:29:44 - 16-Dec-25
Buy* 100 13,504.00p Automatic Execution
 16:29:44 - 16-Dec-25
Buy* 500 13,504.00p Automatic Execution
 16:29:44 - 16-Dec-25
Sell* 51 13,504.00p Automatic Execution
 16:29:44 - 16-Dec-25
Sell* 77 13,504.00p Automatic Execution
 16:29:44 - 16-Dec-25
Sell* 137 13,504.00p Automatic Execution
 16:29:44 - 16-Dec-25
Buy* 148 13,506.00p Automatic Execution
 16:29:43 - 16-Dec-25
Buy* 34 13,506.00p Automatic Execution
 16:29:43 - 16-Dec-25
Sell* 30 13,506.00p Automatic Execution
 16:29:43 - 16-Dec-25
Sell* 27 13,506.00p Automatic Execution
 16:29:43 - 16-Dec-25
Sell* 73 13,506.00p Automatic Execution
 16:29:43 - 16-Dec-25
Sell* 37 13,506.00p Automatic Execution
 16:29:43 - 16-Dec-25
Unknown* 33 13,509.00p OTC Trade
 16:29:42 - 16-Dec-25
Sell* 10 13,506.00p Automatic Execution
 16:29:42 - 16-Dec-25
Sell* 40 13,506.00p Automatic Execution
 16:29:42 - 16-Dec-25
Sell* 15 13,506.00p Automatic Execution
 16:29:42 - 16-Dec-25
Sell* 5 13,506.00p Automatic Execution
 16:29:42 - 16-Dec-25
Sell* 30 13,506.00p Automatic Execution
 16:29:42 - 16-Dec-25
Sell* 34 13,508.00p Automatic Execution
 16:29:42 - 16-Dec-25
Sell* 33 13,508.00p Automatic Execution
 16:29:42 - 16-Dec-25
Sell* 25 13,508.00p Automatic Execution
 16:29:42 - 16-Dec-25
Sell* 89 13,508.00p Automatic Execution
 16:29:42 - 16-Dec-25
Sell* 28 13,508.00p Automatic Execution
 16:29:42 - 16-Dec-25
Sell* 24 13,508.00p Automatic Execution
 16:29:42 - 16-Dec-25
Sell* 34 13,508.00p Automatic Execution
 16:29:42 - 16-Dec-25
Sell* 20 13,508.00p Automatic Execution
 16:29:42 - 16-Dec-25
Sell* 60 13,508.00p Automatic Execution
 16:29:42 - 16-Dec-25
Sell* 137 13,508.00p Automatic Execution
 16:29:42 - 16-Dec-25
Sell* 25 13,508.00p Automatic Execution
 16:29:42 - 16-Dec-25
Sell* 32 13,508.00p Automatic Execution
 16:29:42 - 16-Dec-25
Sell* 71 13,508.00p Automatic Execution
 16:29:42 - 16-Dec-25
Buy* 48 13,510.00p Automatic Execution
 16:29:42 - 16-Dec-25
Buy* 97 13,510.00p Automatic Execution
 16:29:42 - 16-Dec-25
Buy* 38 13,510.00p Automatic Execution
 16:29:42 - 16-Dec-25
Buy* 99 13,510.00p Automatic Execution
 16:29:40 - 16-Dec-25
Sell* 137 13,508.00p Automatic Execution
 16:29:37 - 16-Dec-25
Buy* 10 13,508.00p Automatic Execution
 16:29:37 - 16-Dec-25
Sell* 19 13,506.00p Automatic Execution
 16:29:37 - 16-Dec-25
Sell* 10 13,506.00p Automatic Execution
 16:29:37 - 16-Dec-25
Sell* 17 13,506.00p Automatic Execution
 16:29:37 - 16-Dec-25
Sell* 75 13,506.00p Automatic Execution
 16:29:37 - 16-Dec-25
Sell* 51 13,506.00p Automatic Execution
 16:29:37 - 16-Dec-25
Sell* 50 13,506.00p Automatic Execution
 16:29:37 - 16-Dec-25
Sell* 23 13,506.00p Automatic Execution
 16:29:37 - 16-Dec-25
Sell* 137 13,506.00p Automatic Execution
 16:29:37 - 16-Dec-25
Sell* 57 13,506.00p Automatic Execution
 16:29:37 - 16-Dec-25
Sell* 50 13,508.00p Automatic Execution
 16:29:37 - 16-Dec-25
Sell* 100 13,508.00p Automatic Execution
 16:29:37 - 16-Dec-25
Sell* 52 13,508.00p Automatic Execution
 16:29:37 - 16-Dec-25
Sell* 24 13,508.00p Automatic Execution
 16:29:37 - 16-Dec-25
Sell* 127 13,508.00p Automatic Execution
 16:29:37 - 16-Dec-25
Sell* 71 13,508.00p Automatic Execution
 16:29:37 - 16-Dec-25
Sell* 137 13,508.00p Automatic Execution
 16:29:37 - 16-Dec-25
Buy* 39 13,508.00p Automatic Execution
 16:29:36 - 16-Dec-25
Buy* 1,452 13,508.00p Automatic Execution
 16:29:36 - 16-Dec-25
Buy* 50 13,508.00p Automatic Execution
 16:29:36 - 16-Dec-25
Buy* 11 13,508.00p Automatic Execution
 16:29:36 - 16-Dec-25
Buy* 50 13,508.00p Automatic Execution
 16:29:36 - 16-Dec-25
Buy* 10 13,508.00p Automatic Execution
 16:29:36 - 16-Dec-25
Buy* 14 13,508.00p Automatic Execution
 16:29:34 - 16-Dec-25
Sell* 50 13,508.00p Automatic Execution
 16:29:34 - 16-Dec-25
Sell* 137 13,508.00p Automatic Execution
 16:29:34 - 16-Dec-25
Sell* 33 13,508.00p Automatic Execution
 16:29:34 - 16-Dec-25
Sell* 33 13,508.00p Automatic Execution
 16:29:34 - 16-Dec-25
Sell* 14 13,508.00p Automatic Execution
 16:29:34 - 16-Dec-25
Sell* 72 13,508.00p Automatic Execution
 16:29:34 - 16-Dec-25
Sell* 35 13,508.00p Automatic Execution
 16:29:34 - 16-Dec-25
Sell* 74 13,508.00p Automatic Execution
 16:29:33 - 16-Dec-25
Sell* 77 13,510.00p Automatic Execution
 16:29:29 - 16-Dec-25
Sell* 137 13,510.00p Automatic Execution
 16:29:29 - 16-Dec-25
Buy* 20 13,512.00p Automatic Execution
 16:29:29 - 16-Dec-25
Buy* 109 13,512.00p Automatic Execution
 16:29:29 - 16-Dec-25
Buy* 56 13,510.00p Automatic Execution
 16:29:29 - 16-Dec-25
Buy* 12 13,510.00p Automatic Execution
 16:29:29 - 16-Dec-25
Buy* 39 13,510.00p Automatic Execution
 16:29:29 - 16-Dec-25
Buy* 70 13,510.00p Automatic Execution
 16:29:27 - 16-Dec-25
Buy* 41 13,508.00p Automatic Execution
 16:29:27 - 16-Dec-25
Buy* 103 13,508.00p Automatic Execution
 16:29:27 - 16-Dec-25
Buy* 36 13,508.00p Automatic Execution
 16:29:27 - 16-Dec-25
Buy* 25 13,508.00p Automatic Execution
 16:29:27 - 16-Dec-25
Buy* 74 13,508.00p Automatic Execution
 16:29:27 - 16-Dec-25
Buy* 1 13,508.00p Automatic Execution
 16:29:27 - 16-Dec-25
Sell* 59 13,506.00p Automatic Execution
 16:29:27 - 16-Dec-25
Sell* 47 13,506.00p Automatic Execution
 16:29:27 - 16-Dec-25
Sell* 65 13,506.00p Automatic Execution
 16:29:27 - 16-Dec-25
Sell* 137 13,506.00p Automatic Execution
 16:29:27 - 16-Dec-25
Buy* 146 13,506.00p Automatic Execution
 16:29:27 - 16-Dec-25
Buy* 77 13,506.00p Automatic Execution
 16:29:27 - 16-Dec-25
Buy* 100 13,506.00p Automatic Execution
 16:29:27 - 16-Dec-25
Buy* 66 13,506.00p Automatic Execution
 16:29:27 - 16-Dec-25
Buy* 919 13,504.00p Automatic Execution
 16:29:27 - 16-Dec-25
Buy* 146 13,504.00p Automatic Execution
 16:29:27 - 16-Dec-25
Sell* 17 13,504.00p Automatic Execution
 16:29:27 - 16-Dec-25
Sell* 51 13,504.00p Automatic Execution
 16:29:27 - 16-Dec-25
Sell* 75 13,504.00p Automatic Execution
 16:29:27 - 16-Dec-25
Sell* 50 13,504.00p Automatic Execution
 16:29:27 - 16-Dec-25
Sell* 47 13,504.00p Automatic Execution
 16:29:27 - 16-Dec-25
Sell* 50 13,504.00p Automatic Execution
 16:29:27 - 16-Dec-25
Sell* 109 13,504.00p Automatic Execution
 16:29:27 - 16-Dec-25
Sell* 22 13,506.00p Automatic Execution
 16:29:24 - 16-Dec-25
Sell* 51 13,506.00p Automatic Execution
 16:29:24 - 16-Dec-25
Sell* 29 13,506.00p Automatic Execution
 16:29:24 - 16-Dec-25
Sell* 62 13,506.00p Automatic Execution
 16:29:24 - 16-Dec-25
Sell* 25 13,506.00p Automatic Execution
 16:29:24 - 16-Dec-25
Sell* 17 13,506.00p Automatic Execution
 16:29:24 - 16-Dec-25
Sell* 50 13,506.00p Automatic Execution
 16:29:24 - 16-Dec-25
Sell* 114 13,506.00p Automatic Execution
 16:29:24 - 16-Dec-25
Sell* 109 13,506.00p Automatic Execution
 16:29:24 - 16-Dec-25
Sell* 56 13,506.00p Automatic Execution
 16:29:24 - 16-Dec-25
Sell* 1 13,506.00p Automatic Execution
 16:29:24 - 16-Dec-25
Buy* 23 13,508.00p Automatic Execution
 16:29:19 - 16-Dec-25
Buy* 243 13,508.00p Automatic Execution
 16:29:19 - 16-Dec-25
Buy* 80 13,508.00p Automatic Execution
 16:29:19 - 16-Dec-25
Unknown* 0 13,508.00p SI Trade
 16:29:14 - 16-Dec-25
Sell* 109 13,506.00p Automatic Execution
 16:29:12 - 16-Dec-25
Sell* 55 13,506.00p Automatic Execution
 16:29:12 - 16-Dec-25
Sell* 11 13,506.00p Automatic Execution
 16:29:12 - 16-Dec-25
Sell* 109 13,506.00p Automatic Execution
 16:29:12 - 16-Dec-25
Sell* 56 13,506.00p Automatic Execution
 16:29:12 - 16-Dec-25
Sell* 36 13,506.00p Automatic Execution
 16:29:12 - 16-Dec-25
Sell* 89 13,506.00p Automatic Execution
 16:29:12 - 16-Dec-25
Sell* 31 13,506.00p Automatic Execution
 16:29:12 - 16-Dec-25
Sell* 163 13,508.00p Automatic Execution
 16:29:12 - 16-Dec-25
Sell* 30 13,508.00p Automatic Execution
 16:29:12 - 16-Dec-25
Sell* 50 13,508.00p Automatic Execution
 16:29:12 - 16-Dec-25
FTSE 100 Latest
Value9,684.79
Change0.00