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 12,883.93934p SI Trade
Currency Conversion
 19:04:37 - 28-Jul-26
Unknown* 0 12,871.91022p Currency Conversion
OTC Trade
 19:03:36 - 28-Jul-26
Unknown* 0 12,869.65476p Currency Conversion
OTC Trade
 19:01:42 - 28-Jul-26
Unknown* 0 12,869.65476p Currency Conversion
OTC Trade
 19:01:42 - 28-Jul-26
Unknown* 1 12,883.93934p SI Trade
Currency Conversion
 18:56:18 - 28-Jul-26
Unknown* 10 12,883.18752p Currency Conversion
Negotiated Trade
OTC Trade
 18:51:22 - 28-Jul-26
Unknown* 0 12,865.89566p SI Trade
Currency Conversion
 18:47:17 - 28-Jul-26
Unknown* 0 12,873.41386p Currency Conversion
OTC Trade
 18:43:10 - 28-Jul-26
Unknown* 0 12,873.41386p Currency Conversion
OTC Trade
 18:43:10 - 28-Jul-26
Unknown* 0 12,873.41386p Currency Conversion
OTC Trade
 18:43:10 - 28-Jul-26
Unknown* 0 12,873.41386p Currency Conversion
OTC Trade
 18:43:10 - 28-Jul-26
Unknown* 0 12,873.41386p Currency Conversion
OTC Trade
 18:43:10 - 28-Jul-26
Unknown* 0 12,873.41386p Currency Conversion
OTC Trade
 18:43:10 - 28-Jul-26
Unknown* 0 12,865.14384p SI Trade
Currency Conversion
 18:37:39 - 28-Jul-26
Unknown* 0 12,861.38474p SI Trade
Currency Conversion
 18:36:48 - 28-Jul-26
Unknown* 0 12,951.60314p SI Trade
Currency Conversion
 18:14:49 - 28-Jul-26
Unknown* 0 12,985.43504p SI Trade
Currency Conversion
 18:07:10 - 28-Jul-26
Unknown* 69,339 12,700.00p Negotiated Trade
OTC Trade
 17:56:39 - 28-Jul-26
Unknown* 0 12,953.8586p Currency Conversion
OTC Trade
 17:48:20 - 28-Jul-26
Unknown* 0 12,953.8586p Currency Conversion
OTC Trade
 17:48:20 - 28-Jul-26
Unknown* 0 12,953.8586p Currency Conversion
OTC Trade
 17:48:20 - 28-Jul-26
Unknown* 0 12,953.8586p Currency Conversion
OTC Trade
 17:48:20 - 28-Jul-26
Unknown* 0 12,953.8586p Currency Conversion
OTC Trade
 17:48:20 - 28-Jul-26
Unknown* 0 12,953.8586p Currency Conversion
OTC Trade
 17:48:20 - 28-Jul-26
Unknown* 0 12,953.8586p Currency Conversion
OTC Trade
 17:48:20 - 28-Jul-26
Unknown* 0 12,953.8586p Currency Conversion
OTC Trade
 17:48:20 - 28-Jul-26
Unknown* 0 12,953.8586p Currency Conversion
OTC Trade
 17:48:20 - 28-Jul-26
Unknown* 0 12,953.8586p Currency Conversion
OTC Trade
 17:48:20 - 28-Jul-26
Unknown* 0 12,941.07766p SI Trade
Currency Conversion
 17:46:32 - 28-Jul-26
Unknown* 0 12,963.63226p SI Trade
Currency Conversion
 17:35:52 - 28-Jul-26
Unknown* 0 12,977.91684p SI Trade
Currency Conversion
 17:35:19 - 28-Jul-26
Unknown* 0 12,914.76396p SI Trade
Currency Conversion
 17:33:50 - 28-Jul-26
Unknown* 0 12,935.81492p SI Trade
Currency Conversion
 17:32:42 - 28-Jul-26
Unknown* 25,000 13,043.38533p SI Trade
Currency Conversion
 17:18:57 - 28-Jul-26
Unknown* 25,000 13,071.36055p SI Trade
Currency Conversion
 17:18:41 - 28-Jul-26
Unknown* 50,000 13,018.56023p SI Trade
Currency Conversion
 17:18:25 - 28-Jul-26
Unknown* 100,000 12,946.85164p SI Trade
Currency Conversion
 17:18:08 - 28-Jul-26
Unknown* 4 12,914.76396p Currency Conversion
OTC Trade
 17:17:08 - 28-Jul-26
Unknown* 25,000 13,071.36055p SI Trade
Currency Conversion
 17:15:54 - 28-Jul-26
Unknown* 25,000 13,043.38533p SI Trade
Currency Conversion
 17:15:14 - 28-Jul-26
Unknown* 50,000 13,018.56023p SI Trade
Currency Conversion
 17:14:58 - 28-Jul-26
Unknown* 100,000 12,946.85164p SI Trade
Currency Conversion
 17:14:37 - 28-Jul-26
Unknown* 0 12,907.99758p SI Trade
Currency Conversion
 17:14:15 - 28-Jul-26
Unknown* 0 12,908.7494p Currency Conversion
OTC Trade
 17:14:13 - 28-Jul-26
Unknown* 0 12,923.7858p SI Trade
Currency Conversion
 17:12:50 - 28-Jul-26
Unknown* 1 12,907.24576p Currency Conversion
Negotiated Trade
OTC Trade
 17:11:18 - 28-Jul-26
Unknown* 1 12,901.2312p SI Trade
Currency Conversion
 17:08:55 - 28-Jul-26
Unknown* 0 12,929.80036p Currency Conversion
OTC Trade
 17:08:45 - 28-Jul-26
Unknown* 0 12,936.56674p Currency Conversion
OTC Trade
 17:05:03 - 28-Jul-26
Unknown* 0 12,939.57402p SI Trade
Currency Conversion
 16:54:33 - 28-Jul-26
Unknown* 8 12,946.3404p SI Trade
Currency Conversion
 16:49:55 - 28-Jul-26
Sell* 35 12,940.00p SI Trade
Suspected SELL Trade
 16:49:15 - 28-Jul-26
Sell* 70 12,940.00p SI Trade
Suspected SELL Trade
 16:49:15 - 28-Jul-26
Unknown* 1 12,949.34768p Currency Conversion
Negotiated Trade
OTC Trade
 16:48:37 - 28-Jul-26
Unknown* 0 12,921.53034p Currency Conversion
OTC Trade
 16:46:38 - 28-Jul-26
Unknown* 0 12,930.55218p SI Trade
Currency Conversion
 16:45:22 - 28-Jul-26
Unknown* 0 12,935.81492p Currency Conversion
OTC Trade
 16:45:07 - 28-Jul-26
Unknown* 0 12,950.85132p SI Trade
Currency Conversion
 16:45:07 - 28-Jul-26
Sell* 1,786 12,940.00p Ordinary
 16:42:08 - 28-Jul-26
Unknown* 1 12,975.28547p Currency Conversion
Negotiated Trade
OTC Trade
 16:40:25 - 28-Jul-26
Unknown* 0 12,955.36224p SI Trade
Currency Conversion
 16:39:38 - 28-Jul-26
Buy* 24 12,940.00p Automatic Execution
 16:37:20 - 28-Jul-26
Sell* 2,465 12,940.00p SI Trade
 16:35:28 - 28-Jul-26
Sell* 128 12,940.00p SI Trade
 16:35:28 - 28-Jul-26
Sell* 5,662 12,940.00p SI Trade
 16:35:28 - 28-Jul-26
Sell* 3,022 12,940.00p SI Trade
 16:35:28 - 28-Jul-26
Sell* 16 12,940.00p SI Trade
 16:35:28 - 28-Jul-26
Sell* 211 12,940.00p Automatic Execution
 16:35:28 - 28-Jul-26
Sell* 120 12,940.00p Automatic Execution
 16:35:28 - 28-Jul-26
Sell* 1,590 12,940.00p Automatic Execution
 16:35:28 - 28-Jul-26
Sell* 715 12,940.00p Automatic Execution
 16:35:28 - 28-Jul-26
Sell* 579,763 12,940.00p Uncrossing Trade
 16:35:28 - 28-Jul-26
Unknown* 0 12,962.12862p Currency Conversion
OTC Trade
 16:31:43 - 28-Jul-26
Unknown* 0 12,962.12862p Currency Conversion
OTC Trade
 16:31:43 - 28-Jul-26
Unknown* 0 12,962.12862p Currency Conversion
OTC Trade
 16:31:43 - 28-Jul-26
Unknown* 0 12,962.12862p Currency Conversion
OTC Trade
 16:31:43 - 28-Jul-26
Unknown* 0 12,962.12862p Currency Conversion
OTC Trade
 16:31:43 - 28-Jul-26
Unknown* 0 12,962.12862p Currency Conversion
OTC Trade
 16:31:43 - 28-Jul-26
Unknown* 0 12,961.3768p Currency Conversion
OTC Trade
 16:31:10 - 28-Jul-26
Unknown* 0 12,961.3768p Currency Conversion
OTC Trade
 16:31:10 - 28-Jul-26
Unknown* 0 12,961.3768p Currency Conversion
OTC Trade
 16:31:10 - 28-Jul-26
Unknown* 0 12,961.3768p Currency Conversion
OTC Trade
 16:31:10 - 28-Jul-26
Unknown* 0 12,961.3768p Currency Conversion
OTC Trade
 16:31:10 - 28-Jul-26
Unknown* 0 12,961.3768p Currency Conversion
OTC Trade
 16:31:10 - 28-Jul-26
Unknown* 0 12,961.3768p Currency Conversion
OTC Trade
 16:31:10 - 28-Jul-26
Unknown* 0 12,961.3768p Currency Conversion
OTC Trade
 16:31:10 - 28-Jul-26
Unknown* 0 12,961.3768p Currency Conversion
OTC Trade
 16:31:10 - 28-Jul-26
Unknown* 0 12,961.3768p Currency Conversion
OTC Trade
 16:31:10 - 28-Jul-26
Sell* 22 12,964.00p Automatic Execution
 16:29:59 - 28-Jul-26
Buy* 2 12,962.00p Automatic Execution
 16:29:57 - 28-Jul-26
Buy* 39 12,962.00p Automatic Execution
 16:29:57 - 28-Jul-26
Unknown* 0 12,962.00p SI Trade
 16:29:53 - 28-Jul-26
Sell* 49 12,962.00p Automatic Execution
 16:29:50 - 28-Jul-26
Sell* 158 12,962.00p Automatic Execution
 16:29:50 - 28-Jul-26
Buy* 1 12,962.00p Automatic Execution
 16:29:50 - 28-Jul-26
Sell* 77 12,960.00p Automatic Execution
 16:29:49 - 28-Jul-26
Sell* 80 12,960.00p Automatic Execution
 16:29:49 - 28-Jul-26
Sell* 38 12,960.00p Automatic Execution
 16:29:49 - 28-Jul-26
Sell* 36 12,960.00p Automatic Execution
 16:29:49 - 28-Jul-26
Sell* 122 12,960.00p Automatic Execution
 16:29:49 - 28-Jul-26
Sell* 120 12,962.00p Automatic Execution
 16:29:49 - 28-Jul-26
Sell* 11 12,962.00p Automatic Execution
 16:29:49 - 28-Jul-26
Sell* 79 12,962.00p Automatic Execution
 16:29:49 - 28-Jul-26
Sell* 40 12,962.00p Automatic Execution
 16:29:49 - 28-Jul-26
Sell* 118 12,962.00p Automatic Execution
 16:29:49 - 28-Jul-26
Sell* 40 12,962.00p Automatic Execution
 16:29:49 - 28-Jul-26
Sell* 158 12,962.00p Automatic Execution
 16:29:44 - 28-Jul-26
Sell* 37 12,962.00p Automatic Execution
 16:29:44 - 28-Jul-26
Sell* 74 12,962.00p Automatic Execution
 16:29:44 - 28-Jul-26
Buy* 120 12,962.00p Automatic Execution
 16:29:39 - 28-Jul-26
Sell* 158 12,962.00p Automatic Execution
 16:29:39 - 28-Jul-26
Sell* 42 12,962.00p Automatic Execution
 16:29:39 - 28-Jul-26
Buy* 90 12,964.00p Automatic Execution
 16:29:39 - 28-Jul-26
Buy* 118 12,964.00p Automatic Execution
 16:29:39 - 28-Jul-26
Sell* 114 12,962.00p Automatic Execution
 16:29:39 - 28-Jul-26
Sell* 142 12,962.00p Automatic Execution
 16:29:39 - 28-Jul-26
Sell* 8 12,962.00p Automatic Execution
 16:29:39 - 28-Jul-26
Sell* 158 12,962.00p Automatic Execution
 16:29:39 - 28-Jul-26
Sell* 39 12,964.00p Automatic Execution
 16:29:39 - 28-Jul-26
Sell* 147 12,964.00p Automatic Execution
 16:29:39 - 28-Jul-26
Sell* 158 12,964.00p Automatic Execution
 16:29:39 - 28-Jul-26
Sell* 114 12,964.00p Automatic Execution
 16:29:39 - 28-Jul-26
Sell* 43 12,964.00p Automatic Execution
 16:29:39 - 28-Jul-26
Unknown* 0 12,968.00p SI Trade
 16:29:27 - 28-Jul-26
Unknown* 0 12,968.00p SI Trade
 16:29:25 - 28-Jul-26
Buy* 3 12,966.00p Automatic Execution
 16:29:25 - 28-Jul-26
Buy* 40 12,966.00p Automatic Execution
 16:29:25 - 28-Jul-26
Buy* 13 12,966.00p Automatic Execution
 16:29:23 - 28-Jul-26
Sell* 36 12,964.00p Automatic Execution
 16:29:21 - 28-Jul-26
Sell* 8 12,964.00p Automatic Execution
 16:29:21 - 28-Jul-26
Buy* 158 12,964.00p Automatic Execution
 16:29:21 - 28-Jul-26
Unknown* 0 12,964.00p SI Trade
 16:29:19 - 28-Jul-26
Unknown* 0 12,964.00p SI Trade
 16:29:19 - 28-Jul-26
Sell* 38 12,960.058p Ordinary
 16:29:17 - 28-Jul-26
Sell* 26 12,960.00p Automatic Execution
 16:29:14 - 28-Jul-26
Sell* 47 12,958.00p Automatic Execution
 16:29:12 - 28-Jul-26
Sell* 48 12,958.00p Automatic Execution
 16:29:12 - 28-Jul-26
Sell* 22 12,958.00p Automatic Execution
 16:29:09 - 28-Jul-26
Sell* 62 12,958.00p Automatic Execution
 16:29:09 - 28-Jul-26
Sell* 44 12,958.00p Automatic Execution
 16:29:09 - 28-Jul-26
Sell* 158 12,958.00p Automatic Execution
 16:29:09 - 28-Jul-26
Sell* 39 12,958.00p Automatic Execution
 16:29:09 - 28-Jul-26
Sell* 49 12,958.00p Automatic Execution
 16:29:09 - 28-Jul-26
Sell* 60 12,960.00p Automatic Execution
 16:29:06 - 28-Jul-26
Sell* 149 12,960.00p Automatic Execution
 16:29:04 - 28-Jul-26
Sell* 110 12,960.00p Automatic Execution
 16:29:04 - 28-Jul-26
Sell* 105 12,960.00p Automatic Execution
 16:29:04 - 28-Jul-26
Buy* 1 12,962.00p SI Trade
 16:29:01 - 28-Jul-26
Sell* 6 12,960.00p SI Trade
 16:29:01 - 28-Jul-26
Buy* 12 12,962.00p Automatic Execution
 16:29:01 - 28-Jul-26
Sell* 44 12,962.00p Automatic Execution
 16:29:01 - 28-Jul-26
Buy* 62 12,964.00p Automatic Execution
 16:29:00 - 28-Jul-26
Buy* 73 12,964.00p Automatic Execution
 16:29:00 - 28-Jul-26
Buy* 93 12,964.00p Automatic Execution
 16:29:00 - 28-Jul-26
Buy* 30 12,964.00p Automatic Execution
 16:29:00 - 28-Jul-26
Buy* 158 12,964.00p Automatic Execution
 16:29:00 - 28-Jul-26
Buy* 97 12,962.00p Automatic Execution
 16:29:00 - 28-Jul-26
Buy* 158 12,962.00p Automatic Execution
 16:29:00 - 28-Jul-26
Sell* 44 12,962.00p Automatic Execution
 16:29:00 - 28-Jul-26
Buy* 91 12,962.00p Automatic Execution
 16:29:00 - 28-Jul-26
Buy* 1 12,962.00p Automatic Execution
 16:28:54 - 28-Jul-26
Buy* 100 12,962.00p Automatic Execution
 16:28:54 - 28-Jul-26
Sell* 142 12,962.00p Automatic Execution
 16:28:53 - 28-Jul-26
Sell* 158 12,962.00p Automatic Execution
 16:28:53 - 28-Jul-26
Buy* 13 12,962.00p Automatic Execution
 16:28:53 - 28-Jul-26
Buy* 80 12,962.00p Automatic Execution
 16:28:53 - 28-Jul-26
Buy* 97 12,960.00p Automatic Execution
 16:28:53 - 28-Jul-26
Buy* 10 12,960.00p Automatic Execution
 16:28:53 - 28-Jul-26
Buy* 38 12,960.00p Automatic Execution
 16:28:53 - 28-Jul-26
Buy* 120 12,960.00p Automatic Execution
 16:28:53 - 28-Jul-26
Sell* 53 12,960.00p Automatic Execution
 16:28:53 - 28-Jul-26
Sell* 15 12,960.00p SI Trade
 16:28:52 - 28-Jul-26
Buy* 158 12,962.00p Automatic Execution
 16:28:50 - 28-Jul-26
Buy* 142 12,962.00p Automatic Execution
 16:28:50 - 28-Jul-26
Buy* 20 12,962.00p Automatic Execution
 16:28:50 - 28-Jul-26
Buy* 158 12,960.00p Automatic Execution
 16:28:49 - 28-Jul-26
Buy* 1 12,960.00p Automatic Execution
 16:28:48 - 28-Jul-26
Sell* 1 12,958.00p Automatic Execution
 16:28:46 - 28-Jul-26
Unknown* 0 12,952.00p SI Trade
 16:28:44 - 28-Jul-26
Buy* 195 12,956.00p Automatic Execution
 16:28:44 - 28-Jul-26
Buy* 687 12,956.00p Automatic Execution
 16:28:44 - 28-Jul-26
Buy* 530 12,956.00p Automatic Execution
 16:28:44 - 28-Jul-26
Buy* 265 12,956.00p Automatic Execution
 16:28:44 - 28-Jul-26
Buy* 215 12,956.00p Automatic Execution
 16:28:44 - 28-Jul-26
Buy* 7 12,956.00p Automatic Execution
 16:28:44 - 28-Jul-26
Sell* 158 12,954.00p Automatic Execution
 16:28:44 - 28-Jul-26
Buy* 486 12,954.00p Automatic Execution
 16:28:44 - 28-Jul-26
Buy* 454 12,954.00p Automatic Execution
 16:28:44 - 28-Jul-26
Buy* 295 12,954.00p Automatic Execution
 16:28:44 - 28-Jul-26
Buy* 61 12,954.00p Automatic Execution
 16:28:44 - 28-Jul-26
Buy* 8 12,954.00p Automatic Execution
 16:28:44 - 28-Jul-26
Sell* 158 12,952.00p Automatic Execution
 16:28:39 - 28-Jul-26
Sell* 1 12,952.00p Automatic Execution
 16:28:39 - 28-Jul-26
Buy* 119 12,952.00p Automatic Execution
 16:28:38 - 28-Jul-26
Buy* 39 12,952.00p Automatic Execution
 16:28:38 - 28-Jul-26
Sell* 7 12,952.00p Automatic Execution
 16:28:38 - 28-Jul-26
Sell* 31 12,952.00p Automatic Execution
 16:28:38 - 28-Jul-26
Sell* 24 12,952.00p Automatic Execution
 16:28:38 - 28-Jul-26
Sell* 1 12,952.00p Automatic Execution
 16:28:38 - 28-Jul-26
Sell* 24 12,952.00p Automatic Execution
 16:28:38 - 28-Jul-26
FTSE 100 Latest
Value10,871.02
Change89.27