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 15,228.5026p SI Trade
Currency Conversion
 18:52:45 - 02-Apr-26
Unknown* 0 15,248.13377p SI Trade
Currency Conversion
 18:46:00 - 02-Apr-26
Unknown* 0 15,257.94936p SI Trade
Currency Conversion
 18:34:01 - 02-Apr-26
Unknown* 0 15,259.45945p SI Trade
Currency Conversion
 18:33:46 - 02-Apr-26
Unknown* 2 15,253.41909p Currency Conversion
Negotiated Trade
OTC Trade
 18:21:28 - 02-Apr-26
Unknown* 1 15,243.6035p SI Trade
Currency Conversion
 18:18:06 - 02-Apr-26
Unknown* 2 15,245.86864p SI Trade
Currency Conversion
 18:03:34 - 02-Apr-26
Unknown* 0 15,220.19711p SI Trade
Currency Conversion
 17:58:57 - 02-Apr-26
Unknown* 0 15,266.25485p SI Trade
Currency Conversion
 17:33:49 - 02-Apr-26
Buy* 21,351 15,316.00p SI Trade
Negotiated Trade
 17:20:51 - 02-Apr-26
Buy* 16,724 15,316.00p SI Trade
Negotiated Trade
 17:20:51 - 02-Apr-26
Buy* 882 15,316.00p SI Trade
Negotiated Trade
 17:19:28 - 02-Apr-26
Buy* 734 15,316.00p SI Trade
Negotiated Trade
 17:19:28 - 02-Apr-26
Buy* 21 15,316.00p SI Trade
Negotiated Trade
 17:19:28 - 02-Apr-26
Buy* 92 15,316.00p SI Trade
Negotiated Trade
 17:19:27 - 02-Apr-26
Buy* 117 15,316.00p SI Trade
Negotiated Trade
 17:19:27 - 02-Apr-26
Buy* 20,993 15,316.00p SI Trade
Negotiated Trade
 17:19:27 - 02-Apr-26
Buy* 273 15,316.00p SI Trade
Negotiated Trade
 17:19:27 - 02-Apr-26
Buy* 101 15,316.00p SI Trade
Negotiated Trade
 17:19:27 - 02-Apr-26
Buy* 304 15,316.00p SI Trade
Negotiated Trade
 17:19:27 - 02-Apr-26
Buy* 2,978 15,316.00p SI Trade
Negotiated Trade
 17:19:27 - 02-Apr-26
Buy* 63 15,316.00p SI Trade
Negotiated Trade
 17:19:27 - 02-Apr-26
Buy* 3,268 15,316.00p SI Trade
Negotiated Trade
 17:19:27 - 02-Apr-26
Buy* 93 15,316.00p SI Trade
Negotiated Trade
 17:19:27 - 02-Apr-26
Buy* 877 15,316.00p SI Trade
Negotiated Trade
 17:19:27 - 02-Apr-26
Buy* 1,191 15,316.00p SI Trade
Negotiated Trade
 17:19:27 - 02-Apr-26
Buy* 205 15,316.00p SI Trade
Negotiated Trade
 17:19:27 - 02-Apr-26
Buy* 167 15,316.00p SI Trade
Negotiated Trade
 17:19:27 - 02-Apr-26
Buy* 40 15,316.00p SI Trade
Negotiated Trade
 17:19:27 - 02-Apr-26
Buy* 851 15,316.00p SI Trade
Negotiated Trade
 17:19:27 - 02-Apr-26
Buy* 1,391 15,316.00p SI Trade
Negotiated Trade
 17:19:27 - 02-Apr-26
Buy* 137 15,316.00p SI Trade
Negotiated Trade
 17:19:27 - 02-Apr-26
Buy* 376 15,316.00p SI Trade
Negotiated Trade
 17:19:27 - 02-Apr-26
Buy* 108 15,316.00p SI Trade
Negotiated Trade
 17:19:27 - 02-Apr-26
Buy* 157 15,316.00p SI Trade
Negotiated Trade
 17:19:27 - 02-Apr-26
Buy* 15 15,316.00p SI Trade
Negotiated Trade
 17:19:27 - 02-Apr-26
Buy* 649 15,316.00p SI Trade
Negotiated Trade
 17:19:26 - 02-Apr-26
Buy* 296 15,316.00p SI Trade
Negotiated Trade
 17:19:26 - 02-Apr-26
Unknown* 0 15,272.29522p SI Trade
Currency Conversion
 16:57:54 - 02-Apr-26
Buy* 29 15,316.00p SI Trade
Negotiated Trade
 16:48:27 - 02-Apr-26
Buy* 85 15,409.00p SI Trade
Negotiated Trade
 16:40:45 - 02-Apr-26
Buy* 139 15,409.00p SI Trade
Negotiated Trade
 16:40:45 - 02-Apr-26
Buy* 112 15,409.00p SI Trade
Negotiated Trade
 16:40:45 - 02-Apr-26
Buy* 140 15,409.00p SI Trade
Negotiated Trade
 16:40:45 - 02-Apr-26
Buy* 110 15,409.00p SI Trade
Negotiated Trade
 16:40:45 - 02-Apr-26
Buy* 2,726 15,409.00p SI Trade
Negotiated Trade
 16:40:45 - 02-Apr-26
Buy* 119 15,409.00p SI Trade
Negotiated Trade
 16:40:45 - 02-Apr-26
Buy* 56 15,409.00p SI Trade
Negotiated Trade
 16:40:45 - 02-Apr-26
Sell* 1,500 15,316.00p Automatic Execution
 16:38:55 - 02-Apr-26
Sell* 1,500 15,316.00p Automatic Execution
 16:38:34 - 02-Apr-26
Buy* 1,429 15,316.00p Automatic Execution
 16:38:23 - 02-Apr-26
Unknown* 0 15,306.27224p SI Trade
Currency Conversion
 16:37:55 - 02-Apr-26
Sell* 12 15,316.00p Automatic Execution
 16:36:30 - 02-Apr-26
Sell* 59 15,316.00p Automatic Execution
 16:36:30 - 02-Apr-26
Buy* 41 15,316.00p Automatic Execution
 16:35:37 - 02-Apr-26
Sell* 8 15,288.00p Automatic Execution
 16:29:54 - 02-Apr-26
Sell* 14 15,288.00p Automatic Execution
 16:29:54 - 02-Apr-26
Sell* 27 15,288.00p Automatic Execution
 16:29:54 - 02-Apr-26
Sell* 5 15,288.00p Automatic Execution
 16:29:52 - 02-Apr-26
Sell* 22 15,288.00p Automatic Execution
 16:29:52 - 02-Apr-26
Sell* 21 15,288.00p Automatic Execution
 16:29:52 - 02-Apr-26
Buy* 32 15,292.00p Automatic Execution
 16:29:50 - 02-Apr-26
Sell* 26 15,292.00p Automatic Execution
 16:29:50 - 02-Apr-26
Sell* 18 15,292.00p Automatic Execution
 16:29:50 - 02-Apr-26
Sell* 19 15,292.00p Automatic Execution
 16:29:50 - 02-Apr-26
Sell* 18 15,292.00p Automatic Execution
 16:29:50 - 02-Apr-26
Sell* 44 15,292.00p Automatic Execution
 16:29:50 - 02-Apr-26
Unknown* 0 15,296.00p SI Trade
 16:29:50 - 02-Apr-26
Unknown* 174 15,294.00p Ordinary
 16:29:44 - 02-Apr-26
Sell* 19 15,294.00p Automatic Execution
 16:29:43 - 02-Apr-26
Sell* 22 15,294.00p Automatic Execution
 16:29:43 - 02-Apr-26
Sell* 5 15,294.00p Automatic Execution
 16:29:43 - 02-Apr-26
Sell* 12 15,294.00p Automatic Execution
 16:29:43 - 02-Apr-26
Sell* 44 15,294.00p Automatic Execution
 16:29:43 - 02-Apr-26
Buy* 21 15,296.00p Automatic Execution
 16:29:43 - 02-Apr-26
Buy* 21 15,296.00p Automatic Execution
 16:29:42 - 02-Apr-26
Sell* 44 15,296.00p Automatic Execution
 16:29:42 - 02-Apr-26
Buy* 34 15,298.00p Automatic Execution
 16:29:42 - 02-Apr-26
Buy* 1 15,298.00p Automatic Execution
 16:29:42 - 02-Apr-26
Sell* 12 15,296.00p Automatic Execution
 16:29:40 - 02-Apr-26
Sell* 44 15,296.00p Automatic Execution
 16:29:40 - 02-Apr-26
Sell* 4 15,296.00p Automatic Execution
 16:29:40 - 02-Apr-26
Sell* 44 15,298.00p Automatic Execution
 16:29:40 - 02-Apr-26
Sell* 38 15,298.00p SI Trade
 16:29:39 - 02-Apr-26
Sell* 44 15,298.00p Automatic Execution
 16:29:39 - 02-Apr-26
Sell* 21 15,298.00p Automatic Execution
 16:29:39 - 02-Apr-26
Sell* 4 15,298.00p Automatic Execution
 16:29:39 - 02-Apr-26
Sell* 18 15,298.00p Automatic Execution
 16:29:39 - 02-Apr-26
Sell* 17 15,298.00p Automatic Execution
 16:29:39 - 02-Apr-26
Sell* 5 15,298.00p Automatic Execution
 16:29:38 - 02-Apr-26
Sell* 44 15,298.00p Automatic Execution
 16:29:38 - 02-Apr-26
Sell* 18 15,300.00p Automatic Execution
 16:29:38 - 02-Apr-26
Sell* 19 15,300.00p Automatic Execution
 16:29:38 - 02-Apr-26
Sell* 19 15,300.00p Automatic Execution
 16:29:38 - 02-Apr-26
Sell* 44 15,300.00p Automatic Execution
 16:29:38 - 02-Apr-26
Sell* 2 15,300.00p SI Trade
 16:29:37 - 02-Apr-26
Sell* 18 15,300.00p Automatic Execution
 16:29:36 - 02-Apr-26
Sell* 17 15,300.00p Automatic Execution
 16:29:36 - 02-Apr-26
Sell* 5 15,300.00p Automatic Execution
 16:29:36 - 02-Apr-26
Sell* 44 15,300.00p Automatic Execution
 16:29:36 - 02-Apr-26
Sell* 21 15,302.00p Automatic Execution
 16:29:36 - 02-Apr-26
Sell* 18 15,302.00p Automatic Execution
 16:29:36 - 02-Apr-26
Sell* 22 15,302.00p Automatic Execution
 16:29:36 - 02-Apr-26
Sell* 3 15,302.00p SI Trade
 16:29:36 - 02-Apr-26
Sell* 19 15,304.00p Automatic Execution
 16:29:36 - 02-Apr-26
Sell* 32 15,304.00p Automatic Execution
 16:29:36 - 02-Apr-26
Sell* 18 15,306.00p Automatic Execution
 16:29:35 - 02-Apr-26
Sell* 22 15,306.00p Automatic Execution
 16:29:35 - 02-Apr-26
Sell* 22 15,306.00p Automatic Execution
 16:29:35 - 02-Apr-26
Sell* 35 15,306.00p Automatic Execution
 16:29:35 - 02-Apr-26
Buy* 1,394 15,308.00p SI Trade
 16:29:30 - 02-Apr-26
Sell* 44 15,306.00p Automatic Execution
 16:29:30 - 02-Apr-26
Sell* 22 15,306.00p Automatic Execution
 16:29:30 - 02-Apr-26
Sell* 19 15,306.00p Automatic Execution
 16:29:30 - 02-Apr-26
Sell* 2 15,306.00p Automatic Execution
 16:29:30 - 02-Apr-26
Sell* 18 15,306.00p Automatic Execution
 16:29:30 - 02-Apr-26
Sell* 31 15,306.00p Automatic Execution
 16:29:30 - 02-Apr-26
Buy* 44 15,308.00p Automatic Execution
 16:29:25 - 02-Apr-26
Sell* 32 15,308.00p Automatic Execution
 16:29:24 - 02-Apr-26
Sell* 1 15,308.00p Automatic Execution
 16:29:24 - 02-Apr-26
Sell* 21 15,308.00p Automatic Execution
 16:29:24 - 02-Apr-26
Sell* 115 15,308.00p SI Trade
 16:29:23 - 02-Apr-26
Unknown* 0 15,308.00p SI Trade
 16:29:21 - 02-Apr-26
Sell* 24 15,309.647p Negotiated Trade
 16:29:19 - 02-Apr-26
Sell* 41 15,310.00p Automatic Execution
 16:29:15 - 02-Apr-26
Sell* 3 15,310.00p Automatic Execution
 16:29:15 - 02-Apr-26
Buy* 44 15,310.00p Automatic Execution
 16:29:13 - 02-Apr-26
Sell* 82 15,308.00p SI Trade
 16:29:11 - 02-Apr-26
Buy* 42 15,310.00p Automatic Execution
 16:29:08 - 02-Apr-26
Sell* 31 15,310.00p Automatic Execution
 16:29:08 - 02-Apr-26
Sell* 31 15,310.00p Automatic Execution
 16:29:06 - 02-Apr-26
Sell* 24 15,310.00p Automatic Execution
 16:29:06 - 02-Apr-26
Sell* 31 15,310.00p Automatic Execution
 16:29:06 - 02-Apr-26
Sell* 44 15,310.00p Automatic Execution
 16:29:06 - 02-Apr-26
Buy* 78 15,312.00p Automatic Execution
 16:29:06 - 02-Apr-26
Buy* 18 15,312.00p Automatic Execution
 16:29:06 - 02-Apr-26
Buy* 4 15,310.00p Automatic Execution
 16:29:06 - 02-Apr-26
Buy* 7 15,310.00p Automatic Execution
 16:29:06 - 02-Apr-26
Buy* 17 15,310.00p Automatic Execution
 16:29:06 - 02-Apr-26
Buy* 25 15,310.00p Automatic Execution
 16:29:05 - 02-Apr-26
Sell* 66 15,308.00p SI Trade
 16:29:04 - 02-Apr-26
Sell* 13 15,308.00p Automatic Execution
 16:29:04 - 02-Apr-26
Sell* 12 15,308.00p Automatic Execution
 16:29:04 - 02-Apr-26
Sell* 31 15,308.00p Automatic Execution
 16:29:04 - 02-Apr-26
Sell* 44 15,308.00p Automatic Execution
 16:29:04 - 02-Apr-26
Sell* 21 15,308.00p Automatic Execution
 16:29:04 - 02-Apr-26
Sell* 1 15,308.00p Automatic Execution
 16:29:04 - 02-Apr-26
Sell* 18 15,308.00p Automatic Execution
 16:29:04 - 02-Apr-26
Buy* 29 15,310.00p Automatic Execution
 16:29:04 - 02-Apr-26
Sell* 3 15,308.00p Automatic Execution
 16:29:04 - 02-Apr-26
Sell* 22 15,308.00p Automatic Execution
 16:29:04 - 02-Apr-26
Unknown* 88 15,310.00p SI Trade
 16:29:03 - 02-Apr-26
Buy* 26 15,312.00p Automatic Execution
 16:29:02 - 02-Apr-26
Buy* 6 15,312.00p Automatic Execution
 16:29:02 - 02-Apr-26
Sell* 12 15,310.00p Automatic Execution
 16:29:00 - 02-Apr-26
Sell* 11 15,310.00p Automatic Execution
 16:29:00 - 02-Apr-26
Sell* 44 15,310.00p Automatic Execution
 16:29:00 - 02-Apr-26
Sell* 44 15,312.00p Automatic Execution
 16:29:00 - 02-Apr-26
Sell* 31 15,312.00p Automatic Execution
 16:29:00 - 02-Apr-26
Sell* 38 15,312.00p Automatic Execution
 16:29:00 - 02-Apr-26
Buy* 26 15,314.00p Automatic Execution
 16:28:58 - 02-Apr-26
Buy* 58 15,312.00p Automatic Execution
 16:28:55 - 02-Apr-26
Buy* 9 15,310.00p Automatic Execution
 16:28:55 - 02-Apr-26
Buy* 29 15,310.00p Automatic Execution
 16:28:55 - 02-Apr-26
Sell* 26 15,310.00p Automatic Execution
 16:28:55 - 02-Apr-26
Sell* 31 15,310.00p Automatic Execution
 16:28:55 - 02-Apr-26
Sell* 44 15,310.00p Automatic Execution
 16:28:55 - 02-Apr-26
Sell* 67 15,310.00p Automatic Execution
 16:28:55 - 02-Apr-26
Sell* 19 15,310.00p Automatic Execution
 16:28:55 - 02-Apr-26
Sell* 21 15,310.00p Automatic Execution
 16:28:55 - 02-Apr-26
Sell* 17 15,310.00p Automatic Execution
 16:28:55 - 02-Apr-26
Sell* 40 15,310.00p Automatic Execution
 16:28:55 - 02-Apr-26
Sell* 44 15,310.00p Automatic Execution
 16:28:55 - 02-Apr-26
Sell* 44 15,314.00p Automatic Execution
 16:28:55 - 02-Apr-26
Sell* 31 15,314.00p Automatic Execution
 16:28:55 - 02-Apr-26
Buy* 48 15,316.00p Automatic Execution
 16:28:54 - 02-Apr-26
Sell* 17 15,316.00p Automatic Execution
 16:28:54 - 02-Apr-26
Sell* 18 15,316.00p Automatic Execution
 16:28:54 - 02-Apr-26
Sell* 17 15,316.00p Automatic Execution
 16:28:54 - 02-Apr-26
Sell* 15 15,318.00p Automatic Execution
 16:28:54 - 02-Apr-26
Unknown* 0 15,322.00p SI Trade
 16:28:49 - 02-Apr-26
Buy* 23 15,320.00p Automatic Execution
 16:28:48 - 02-Apr-26
Buy* 3 15,320.00p Automatic Execution
 16:28:48 - 02-Apr-26
Buy* 14 15,320.00p Automatic Execution
 16:28:48 - 02-Apr-26
Buy* 44 15,320.00p Automatic Execution
 16:28:48 - 02-Apr-26
Sell* 5 15,316.00p Automatic Execution
 16:28:43 - 02-Apr-26
Sell* 44 15,316.00p Automatic Execution
 16:28:43 - 02-Apr-26
Sell* 10 15,318.00p Automatic Execution
 16:28:43 - 02-Apr-26
Sell* 18 15,318.00p Automatic Execution
 16:28:43 - 02-Apr-26
Sell* 18 15,318.00p Automatic Execution
 16:28:43 - 02-Apr-26
Sell* 22 15,318.00p Automatic Execution
 16:28:43 - 02-Apr-26
Sell* 33 15,318.00p Automatic Execution
 16:28:43 - 02-Apr-26
Sell* 11 15,318.00p Automatic Execution
 16:28:43 - 02-Apr-26
Sell* 4 15,320.00p Automatic Execution
 16:28:40 - 02-Apr-26
Sell* 44 15,320.00p Automatic Execution
 16:28:40 - 02-Apr-26
Sell* 1 15,322.00p Automatic Execution
 16:28:40 - 02-Apr-26
Sell* 11 15,322.00p Automatic Execution
 16:28:40 - 02-Apr-26
Sell* 31 15,322.00p Automatic Execution
 16:28:40 - 02-Apr-26
Sell* 13 15,322.00p Automatic Execution
 16:28:40 - 02-Apr-26
Sell* 19 15,322.00p Automatic Execution
 16:28:40 - 02-Apr-26
FTSE 100 Latest
Value10,436.29
Change71.50