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 13,423.04449p SI Trade
Currency Conversion
 19:01:37 - 05-May-26
Unknown* 0 13,410.4754p SI Trade
Currency Conversion
 18:57:08 - 05-May-26
Unknown* 0 13,403.82118p SI Trade
Currency Conversion
 18:51:33 - 05-May-26
Unknown* 0 13,406.77861p SI Trade
Currency Conversion
 18:48:52 - 05-May-26
Unknown* 0 13,410.4754p SI Trade
Currency Conversion
 18:45:54 - 05-May-26
Unknown* 0 13,398.64568p SI Trade
Currency Conversion
 18:43:03 - 05-May-26
Unknown* 0 13,409.73605p SI Trade
Currency Conversion
 18:37:23 - 05-May-26
Unknown* 1 13,376.83462p Currency Conversion
Negotiated Trade
OTC Trade
 18:27:59 - 05-May-26
Unknown* 0 13,380.90108p SI Trade
Currency Conversion
 18:27:14 - 05-May-26
Unknown* 12 13,380.90108p SI Trade
Currency Conversion
 18:27:10 - 05-May-26
Unknown* 3 13,375.3559p Currency Conversion
OTC Trade
 18:20:56 - 05-May-26
Unknown* 0 13,411.95412p SI Trade
Currency Conversion
 18:03:33 - 05-May-26
Unknown* 1 13,406.03926p SI Trade
Currency Conversion
 17:59:29 - 05-May-26
Unknown* 5 13,407.51797p SI Trade
Currency Conversion
 17:59:28 - 05-May-26
Unknown* 1 13,410.4754p Currency Conversion
Negotiated Trade
OTC Trade
 17:44:24 - 05-May-26
Unknown* 1 13,404.56054p SI Trade
Currency Conversion
 17:39:28 - 05-May-26
Unknown* 0 13,418.60834p SI Trade
Currency Conversion
 17:38:02 - 05-May-26
Unknown* 7 13,387.55531p SI Trade
Currency Conversion
 17:16:28 - 05-May-26
Unknown* 0 13,397.90632p SI Trade
Currency Conversion
 17:08:34 - 05-May-26
Unknown* 1,000 13,330.00p OTC Trade
 17:06:12 - 05-May-26
Unknown* 2 13,390.14306p Currency Conversion
OTC Trade
 16:56:37 - 05-May-26
Unknown* 0 13,396.4276p SI Trade
Currency Conversion
 16:54:03 - 05-May-26
Unknown* 1,090 13,330.00p OTC Trade
 16:52:11 - 05-May-26
Unknown* 2 13,401.60311p SI Trade
Currency Conversion
 16:51:47 - 05-May-26
Unknown* 14 13,389.53679p Currency Conversion
OTC Trade
 16:51:41 - 05-May-26
Unknown* 3 13,389.77338p SI Trade
Currency Conversion
 16:51:41 - 05-May-26
Sell* 2,012 13,330.00p SI Trade
Suspected SELL Trade
 16:50:37 - 05-May-26
Unknown* 1 13,404.87846p Currency Conversion
Negotiated Trade
OTC Trade
 16:46:26 - 05-May-26
Sell* 28,198 13,359.56167p SI Trade
Suspected SELL Trade
 16:39:20 - 05-May-26
Sell* 28,198 13,359.56167p SI Trade
Suspected SELL Trade
 16:39:20 - 05-May-26
Sell* 32 13,330.00p Automatic Execution
 16:38:38 - 05-May-26
Buy* 4,793 13,330.00p Automatic Execution
 16:38:30 - 05-May-26
Buy* 1,500 13,330.00p Automatic Execution
 16:38:30 - 05-May-26
Buy* 1,500 13,330.00p Automatic Execution
 16:38:30 - 05-May-26
Buy* 1,500 13,330.00p Automatic Execution
 16:38:27 - 05-May-26
Buy* 1,500 13,330.00p Automatic Execution
 16:38:21 - 05-May-26
Buy* 1,500 13,330.00p Automatic Execution
 16:38:21 - 05-May-26
Buy* 1,500 13,330.00p Automatic Execution
 16:38:20 - 05-May-26
Buy* 1,500 13,330.00p Automatic Execution
 16:38:20 - 05-May-26
Buy* 1,500 13,330.00p Automatic Execution
 16:38:20 - 05-May-26
Buy* 1,500 13,330.00p Automatic Execution
 16:38:03 - 05-May-26
Buy* 510 13,330.00p Automatic Execution
 16:37:58 - 05-May-26
Sell* 600 13,330.00p Automatic Execution
 16:37:58 - 05-May-26
Sell* 350 13,330.00p Automatic Execution
 16:37:58 - 05-May-26
Sell* 1,500 13,330.00p Automatic Execution
 16:37:58 - 05-May-26
Sell* 500 13,330.00p Automatic Execution
 16:37:58 - 05-May-26
Sell* 500 13,330.00p Automatic Execution
 16:37:58 - 05-May-26
Sell* 1,500 13,330.00p Automatic Execution
 16:37:58 - 05-May-26
Sell* 500 13,330.00p Automatic Execution
 16:37:58 - 05-May-26
Sell* 500 13,330.00p Automatic Execution
 16:37:58 - 05-May-26
Sell* 500 13,330.00p Automatic Execution
 16:37:58 - 05-May-26
Sell* 600 13,330.00p Automatic Execution
 16:37:58 - 05-May-26
Sell* 900 13,330.00p Automatic Execution
 16:37:58 - 05-May-26
Sell* 1,716 13,330.00p Automatic Execution
 16:37:58 - 05-May-26
Unknown* 0 13,407.51797p SI Trade
Currency Conversion
 16:37:39 - 05-May-26
Sell* 82 13,330.00p Automatic Execution
 16:35:46 - 05-May-26
Sell* 779 13,330.00p SI Trade
 16:35:15 - 05-May-26
Sell* 1,243 13,330.00p SI Trade
 16:35:15 - 05-May-26
Sell* 1,247,774 13,330.00p Uncrossing Trade
 16:35:15 - 05-May-26
Unknown* 0 13,427.48064p SI Trade
Currency Conversion
 16:32:08 - 05-May-26
Unknown* 0 13,423.78385p SI Trade
Currency Conversion
 16:31:52 - 05-May-26
Unknown* 26 13,428.07212p Currency Conversion
OTC Trade
 16:31:14 - 05-May-26
Buy* 27 13,396.00p Automatic Execution
 16:29:57 - 05-May-26
Unknown* 154 13,393.00p SI Trade
 16:29:55 - 05-May-26
Sell* 56 13,392.00p Automatic Execution
 16:29:55 - 05-May-26
Sell* 76 13,392.00p Automatic Execution
 16:29:55 - 05-May-26
Buy* 31 13,396.00p Automatic Execution
 16:29:55 - 05-May-26
Buy* 27 13,396.00p Automatic Execution
 16:29:55 - 05-May-26
Buy* 28 13,394.00p Automatic Execution
 16:29:55 - 05-May-26
Buy* 22 13,392.00p Automatic Execution
 16:29:55 - 05-May-26
Buy* 29 13,392.00p Automatic Execution
 16:29:55 - 05-May-26
Buy* 35 13,392.00p Automatic Execution
 16:29:55 - 05-May-26
Buy* 19 13,392.00p Automatic Execution
 16:29:55 - 05-May-26
Buy* 12 13,390.00p Automatic Execution
 16:29:53 - 05-May-26
Buy* 6 13,392.00p Automatic Execution
 16:29:53 - 05-May-26
Buy* 27 13,392.00p Automatic Execution
 16:29:53 - 05-May-26
Buy* 1 13,390.00p Automatic Execution
 16:29:53 - 05-May-26
Buy* 20 13,390.00p Automatic Execution
 16:29:53 - 05-May-26
Buy* 25 13,392.00p Automatic Execution
 16:29:52 - 05-May-26
Buy* 7 13,392.00p Automatic Execution
 16:29:52 - 05-May-26
Buy* 4 13,392.00p Automatic Execution
 16:29:52 - 05-May-26
Buy* 17 13,390.00p Automatic Execution
 16:29:52 - 05-May-26
Sell* 204 13,390.00p Automatic Execution
 16:29:52 - 05-May-26
Buy* 36 13,392.00p Automatic Execution
 16:29:51 - 05-May-26
Buy* 18 13,394.00p Automatic Execution
 16:29:51 - 05-May-26
Buy* 171 13,392.00p SI Trade
 16:29:50 - 05-May-26
Buy* 39 13,392.00p Automatic Execution
 16:29:50 - 05-May-26
Sell* 17 13,390.00p Automatic Execution
 16:29:50 - 05-May-26
Sell* 245 13,390.00p Automatic Execution
 16:29:50 - 05-May-26
Sell* 89 13,390.00p Automatic Execution
 16:29:50 - 05-May-26
Buy* 51 13,392.00p Automatic Execution
 16:29:50 - 05-May-26
Buy* 47 13,392.00p Automatic Execution
 16:29:50 - 05-May-26
Buy* 42 13,392.00p Automatic Execution
 16:29:50 - 05-May-26
Unknown* 1,703 13,373.01475p SI Trade
Currency Conversion
Negotiated Trade
 16:29:49 - 05-May-26
Buy* 25 13,394.00p Automatic Execution
 16:29:47 - 05-May-26
Buy* 14 13,396.00p Automatic Execution
 16:29:46 - 05-May-26
Buy* 3 13,394.00p Automatic Execution
 16:29:45 - 05-May-26
Buy* 51 13,394.00p Automatic Execution
 16:29:45 - 05-May-26
Sell* 102 13,394.00p Automatic Execution
 16:29:45 - 05-May-26
Sell* 272 13,394.00p Automatic Execution
 16:29:45 - 05-May-26
Sell* 33 13,394.00p Automatic Execution
 16:29:45 - 05-May-26
Sell* 56 13,394.00p Automatic Execution
 16:29:45 - 05-May-26
Buy* 5 13,398.00p SI Trade
 16:29:45 - 05-May-26
Buy* 28 13,396.00p Automatic Execution
 16:29:40 - 05-May-26
Sell* 272 13,396.00p Automatic Execution
 16:29:40 - 05-May-26
Sell* 46 13,396.00p Automatic Execution
 16:29:40 - 05-May-26
Unknown* 0 13,398.00p SI Trade
 16:29:39 - 05-May-26
Buy* 37 13,398.148p SI Trade
 16:29:36 - 05-May-26
Unknown* 0 13,398.00p SI Trade
 16:29:35 - 05-May-26
Unknown* 0 13,398.00p SI Trade
 16:29:35 - 05-May-26
Buy* 50 13,398.00p Automatic Execution
 16:29:35 - 05-May-26
Sell* 11 13,398.00p Automatic Execution
 16:29:35 - 05-May-26
Buy* 54 13,400.00p Automatic Execution
 16:29:34 - 05-May-26
Buy* 9 13,398.00p Automatic Execution
 16:29:34 - 05-May-26
Buy* 51 13,398.00p Automatic Execution
 16:29:34 - 05-May-26
Buy* 97 13,398.00p Automatic Execution
 16:29:34 - 05-May-26
Buy* 82 13,398.00p Automatic Execution
 16:29:34 - 05-May-26
Buy* 7 13,398.00p Automatic Execution
 16:29:34 - 05-May-26
Buy* 2 13,398.00p SI Trade
 16:29:33 - 05-May-26
Buy* 21 13,396.00p Automatic Execution
 16:29:32 - 05-May-26
Buy* 33 13,396.00p Automatic Execution
 16:29:32 - 05-May-26
Sell* 57 13,394.00p Automatic Execution
 16:29:32 - 05-May-26
Sell* 41 13,394.00p Automatic Execution
 16:29:32 - 05-May-26
Buy* 45 13,396.00p Automatic Execution
 16:29:32 - 05-May-26
Buy* 89 13,396.00p Automatic Execution
 16:29:32 - 05-May-26
Buy* 3 13,398.00p Automatic Execution
 16:29:32 - 05-May-26
Buy* 36 13,398.00p Automatic Execution
 16:29:32 - 05-May-26
Buy* 39 13,398.00p Automatic Execution
 16:29:32 - 05-May-26
Buy* 89 13,398.00p Automatic Execution
 16:29:32 - 05-May-26
Buy* 78 13,396.00p Automatic Execution
 16:29:32 - 05-May-26
Buy* 89 13,396.00p Automatic Execution
 16:29:32 - 05-May-26
Buy* 43 13,396.00p Automatic Execution
 16:29:31 - 05-May-26
Buy* 46 13,396.00p Automatic Execution
 16:29:31 - 05-May-26
Buy* 24 13,396.00p Automatic Execution
 16:29:31 - 05-May-26
Buy* 54 13,396.00p Automatic Execution
 16:29:31 - 05-May-26
Sell* 10 13,394.00p Automatic Execution
 16:29:31 - 05-May-26
Buy* 78 13,396.00p Automatic Execution
 16:29:27 - 05-May-26
Buy* 35 13,396.00p Automatic Execution
 16:29:27 - 05-May-26
Buy* 10 13,396.00p Automatic Execution
 16:29:27 - 05-May-26
Buy* 51 13,396.00p Automatic Execution
 16:29:27 - 05-May-26
Buy* 28 13,396.00p Automatic Execution
 16:29:25 - 05-May-26
Buy* 26 13,396.00p Automatic Execution
 16:29:25 - 05-May-26
Buy* 54 13,396.00p Automatic Execution
 16:29:24 - 05-May-26
Sell* 25 13,394.00p Automatic Execution
 16:29:24 - 05-May-26
Buy* 38 13,396.00p Automatic Execution
 16:29:24 - 05-May-26
Buy* 16 13,396.00p Automatic Execution
 16:29:24 - 05-May-26
Sell* 13 13,394.00p Automatic Execution
 16:29:24 - 05-May-26
Buy* 79 13,394.00p Automatic Execution
 16:29:24 - 05-May-26
Buy* 1 13,394.00p Automatic Execution
 16:29:24 - 05-May-26
Buy* 6 13,392.00p Automatic Execution
 16:29:23 - 05-May-26
Buy* 19 13,392.00p Automatic Execution
 16:29:23 - 05-May-26
Buy* 72 13,392.00p Automatic Execution
 16:29:23 - 05-May-26
Buy* 1 13,392.00p Automatic Execution
 16:29:23 - 05-May-26
Sell* 54 13,392.00p Automatic Execution
 16:29:23 - 05-May-26
Sell* 65 13,392.00p Automatic Execution
 16:29:23 - 05-May-26
Sell* 99 13,392.00p Automatic Execution
 16:29:23 - 05-May-26
Sell* 207 13,392.00p Automatic Execution
 16:29:23 - 05-May-26
Sell* 89 13,392.00p Automatic Execution
 16:29:23 - 05-May-26
Buy* 89 13,394.00p Automatic Execution
 16:29:21 - 05-May-26
Buy* 11 13,394.00p Automatic Execution
 16:29:21 - 05-May-26
Sell* 40 13,394.00p Automatic Execution
 16:29:21 - 05-May-26
Sell* 49 13,394.00p Automatic Execution
 16:29:21 - 05-May-26
Buy* 1 13,394.00p Automatic Execution
 16:29:21 - 05-May-26
Buy* 7 13,394.897p SI Trade
 16:29:17 - 05-May-26
Buy* 14 13,394.00p Automatic Execution
 16:29:17 - 05-May-26
Buy* 11 13,394.00p Automatic Execution
 16:29:17 - 05-May-26
Buy* 26 13,394.00p Automatic Execution
 16:29:17 - 05-May-26
Buy* 5 13,394.00p Automatic Execution
 16:29:17 - 05-May-26
Buy* 15 13,394.00p Automatic Execution
 16:29:17 - 05-May-26
Buy* 12 13,394.00p Automatic Execution
 16:29:17 - 05-May-26
Buy* 22 13,394.00p Automatic Execution
 16:29:17 - 05-May-26
Buy* 36 13,394.00p Automatic Execution
 16:29:15 - 05-May-26
Buy* 18 13,394.00p Automatic Execution
 16:29:15 - 05-May-26
Buy* 6 13,394.00p Automatic Execution
 16:29:14 - 05-May-26
Buy* 32 13,394.00p Automatic Execution
 16:29:14 - 05-May-26
Buy* 54 13,394.00p Automatic Execution
 16:29:12 - 05-May-26
Buy* 3 13,394.00p Automatic Execution
 16:29:12 - 05-May-26
Buy* 28 13,392.00p Automatic Execution
 16:29:12 - 05-May-26
Buy* 54 13,392.00p Automatic Execution
 16:29:12 - 05-May-26
Buy* 17 13,390.00p Automatic Execution
 16:29:12 - 05-May-26
Buy* 54 13,390.00p Automatic Execution
 16:29:12 - 05-May-26
Sell* 89 13,390.00p Automatic Execution
 16:29:12 - 05-May-26
Sell* 113 13,390.00p Automatic Execution
 16:29:12 - 05-May-26
Sell* 40 13,392.00p Automatic Execution
 16:29:12 - 05-May-26
Sell* 24 13,392.00p Automatic Execution
 16:29:12 - 05-May-26
Buy* 79 13,394.00p Automatic Execution
 16:29:12 - 05-May-26
Buy* 10 13,394.00p Automatic Execution
 16:29:12 - 05-May-26
Buy* 49 13,394.00p Automatic Execution
 16:29:11 - 05-May-26
Buy* 32 13,394.00p Automatic Execution
 16:29:11 - 05-May-26
Buy* 82 13,394.00p Automatic Execution
 16:29:11 - 05-May-26
Buy* 89 13,394.00p Automatic Execution
 16:29:11 - 05-May-26
Sell* 17 13,394.00p Automatic Execution
 16:29:11 - 05-May-26
Sell* 3 13,394.00p Automatic Execution
 16:29:11 - 05-May-26
Sell* 6 13,394.00p Automatic Execution
 16:29:11 - 05-May-26
Sell* 2 13,394.00p Automatic Execution
 16:29:11 - 05-May-26
Sell* 12 13,394.00p Automatic Execution
 16:29:11 - 05-May-26
Sell* 21 13,394.00p Automatic Execution
 16:29:11 - 05-May-26
Buy* 54 13,396.00p Automatic Execution
 16:29:07 - 05-May-26
Sell* 86 13,396.00p Automatic Execution
 16:29:07 - 05-May-26
Sell* 10 13,396.00p Automatic Execution
 16:29:07 - 05-May-26
FTSE 100 Latest
Value10,219.11
Change-144.82