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 13,783.09554p SI Trade
Currency Conversion
 19:14:00 - 29-May-26
Unknown* 0 13,795.74878p SI Trade
Currency Conversion
 19:00:32 - 29-May-26
Unknown* 3 13,786.81708p Currency Conversion
Negotiated Trade
OTC Trade
 18:56:01 - 29-May-26
Unknown* 0 13,802.44755p SI Trade
Currency Conversion
 18:36:08 - 29-May-26
Unknown* 0 13,824.03248p SI Trade
Currency Conversion
 18:26:25 - 29-May-26
Unknown* 0 13,835.1971p SI Trade
Currency Conversion
 18:24:42 - 29-May-26
Unknown* 2,400 13,802.00p OTC Trade
 18:07:16 - 29-May-26
Unknown* 597,466 13,801.826p OTC Trade
 18:07:16 - 29-May-26
Unknown* 3,771 13,802.00p OTC Trade
 18:07:07 - 29-May-26
Unknown* 0 13,850.08326p SI Trade
Currency Conversion
 18:00:57 - 29-May-26
Unknown* 728 13,802.00p OTC Trade
 17:59:11 - 29-May-26
Unknown* 420 13,801.867p OTC Trade
 17:57:12 - 29-May-26
Unknown* 4,871 13,802.00p OTC Trade
 17:57:09 - 29-May-26
Unknown* 20,793 13,802.00p OTC Trade
 17:57:08 - 29-May-26
Unknown* 60 13,802.00p OTC Trade
 17:57:08 - 29-May-26
Unknown* 110 13,802.00p OTC Trade
 17:57:02 - 29-May-26
Unknown* 8,567 13,802.00p OTC Trade
 17:57:02 - 29-May-26
Unknown* 164 13,802.00p OTC Trade
 17:57:02 - 29-May-26
Unknown* 148 13,801.811p OTC Trade
 17:57:01 - 29-May-26
Unknown* 20,643 13,801.827p OTC Trade
 17:57:01 - 29-May-26
Unknown* 5,044 13,802.00p OTC Trade
 17:57:01 - 29-May-26
Unknown* 1,546 13,802.00p OTC Trade
 17:57:01 - 29-May-26
Unknown* 123,315 13,801.827p OTC Trade
 17:57:01 - 29-May-26
Unknown* 5,461 13,802.00p OTC Trade
 17:57:01 - 29-May-26
Unknown* 3,709 13,801.831p OTC Trade
 17:56:51 - 29-May-26
Unknown* 526 13,801.844p OTC Trade
 17:56:51 - 29-May-26
Unknown* 3,317 13,802.00p OTC Trade
 17:56:51 - 29-May-26
Unknown* 591 13,801.843p OTC Trade
 17:56:33 - 29-May-26
Unknown* 233 13,801.828p OTC Trade
 17:56:33 - 29-May-26
Unknown* 341 13,802.00p OTC Trade
 17:56:33 - 29-May-26
Unknown* 277 13,801.841p OTC Trade
 17:56:33 - 29-May-26
Unknown* 532 13,801.823p OTC Trade
 17:56:33 - 29-May-26
Unknown* 1,456 13,802.00p OTC Trade
 17:56:33 - 29-May-26
Unknown* 532 13,802.00p OTC Trade
 17:56:33 - 29-May-26
Unknown* 1 13,806.9134p SI Trade
Currency Conversion
 17:28:00 - 29-May-26
Unknown* 0 13,828.49833p SI Trade
Currency Conversion
 17:17:59 - 29-May-26
Unknown* 0 13,807.65771p SI Trade
Currency Conversion
 17:16:44 - 29-May-26
Unknown* 4 13,817.33371p SI Trade
Currency Conversion
 17:13:30 - 29-May-26
Unknown* 0 13,829.98695p SI Trade
Currency Conversion
 17:10:38 - 29-May-26
Unknown* 1 13,812.86786p Currency Conversion
Negotiated Trade
OTC Trade
 17:08:30 - 29-May-26
Unknown* 0 13,817.33371p SI Trade
Currency Conversion
 17:06:39 - 29-May-26
Unknown* 0 13,824.77679p SI Trade
Currency Conversion
 17:04:17 - 29-May-26
Unknown* 7 13,830.73126p SI Trade
Currency Conversion
 17:01:48 - 29-May-26
Sell* 11,269 13,802.00p SI Trade
 16:58:45 - 29-May-26
Unknown* 0 13,841.89588p SI Trade
Currency Conversion
 16:54:00 - 29-May-26
Unknown* 13 13,833.70849p Currency Conversion
Negotiated Trade
OTC Trade
 16:53:36 - 29-May-26
Unknown* 100 13,833.70849p Currency Conversion
OTC Trade
 16:49:38 - 29-May-26
Sell* 16 13,802.00p SI Trade
Suspected SELL Trade
 16:49:22 - 29-May-26
Sell* 20 13,802.00p SI Trade
Suspected SELL Trade
 16:49:21 - 29-May-26
Sell* 2,158 13,802.00p SI Trade
 16:48:29 - 29-May-26
Sell* 1,438 13,802.00p SI Trade
 16:48:29 - 29-May-26
Sell* 3,911 13,802.00p SI Trade
 16:48:29 - 29-May-26
Sell* 24 13,802.138p SI Trade
Suspected SELL Trade
 16:47:10 - 29-May-26
Sell* 19,923 13,816.366p SI Trade
Suspected SELL Trade
 16:47:07 - 29-May-26
Unknown* 10 13,830.42609p Currency Conversion
Negotiated Trade
OTC Trade
 16:46:58 - 29-May-26
Sell* 1,671 13,802.00p SI Trade
 16:46:48 - 29-May-26
Sell* 315 13,802.00p SI Trade
 16:46:34 - 29-May-26
Buy* 127 13,802.00p Suspected BUY Trade
 16:42:10 - 29-May-26
Buy* 23 13,802.00p Suspected BUY Trade
 16:42:10 - 29-May-26
Buy* 1,820 13,802.00p Suspected BUY Trade
 16:42:10 - 29-May-26
Buy* 323 13,802.00p Suspected BUY Trade
 16:42:10 - 29-May-26
Buy* 1,136 13,802.00p Suspected BUY Trade
 16:42:10 - 29-May-26
Buy* 203 13,802.00p Suspected BUY Trade
 16:42:10 - 29-May-26
Buy* 265 13,802.00p Ordinary
 16:39:59 - 29-May-26
Buy* 140 13,802.00p Ordinary
 16:39:59 - 29-May-26
Buy* 1,064 13,802.00p Automatic Execution
 16:37:16 - 29-May-26
Buy* 529 13,802.00p Automatic Execution
 16:37:16 - 29-May-26
Unknown* 0 13,770.44231p SI Trade
Currency Conversion
 16:37:06 - 29-May-26
Unknown* 4 13,780.49047p Currency Conversion
OTC Trade
 16:36:49 - 29-May-26
Buy* 21 13,802.00p Automatic Execution
 16:36:46 - 29-May-26
Buy* 2,784 13,802.00p SI Trade
 16:35:21 - 29-May-26
Buy* 2 13,802.00p SI Trade
 16:35:21 - 29-May-26
Buy* 7 13,802.00p SI Trade
 16:35:21 - 29-May-26
Buy* 7 13,802.00p SI Trade
 16:35:21 - 29-May-26
Buy* 257 13,802.00p SI Trade
 16:35:21 - 29-May-26
Buy* 1 13,802.00p SI Trade
 16:35:21 - 29-May-26
Buy* 21 13,802.00p SI Trade
 16:35:21 - 29-May-26
Buy* 1 13,802.00p SI Trade
 16:35:21 - 29-May-26
Buy* 379 13,802.00p SI Trade
 16:35:21 - 29-May-26
Buy* 2 13,802.00p SI Trade
 16:35:21 - 29-May-26
Buy* 2 13,802.00p SI Trade
 16:35:21 - 29-May-26
Buy* 8 13,802.00p SI Trade
 16:35:21 - 29-May-26
Buy* 31 13,802.00p SI Trade
 16:35:21 - 29-May-26
Buy* 119 13,802.00p SI Trade
 16:35:21 - 29-May-26
Buy* 929 13,802.00p SI Trade
 16:35:21 - 29-May-26
Buy* 37 13,802.00p SI Trade
 16:35:21 - 29-May-26
Buy* 147 13,802.00p SI Trade
 16:35:21 - 29-May-26
Buy* 2 13,802.00p SI Trade
 16:35:21 - 29-May-26
Buy* 36 13,802.00p SI Trade
 16:35:21 - 29-May-26
Buy* 1 13,802.00p SI Trade
 16:35:21 - 29-May-26
Buy* 1 13,802.00p SI Trade
 16:35:21 - 29-May-26
Buy* 5,560 13,802.00p SI Trade
 16:35:21 - 29-May-26
Buy* 15 13,802.00p SI Trade
 16:35:21 - 29-May-26
Buy* 2 13,802.00p SI Trade
 16:35:21 - 29-May-26
Buy* 1,264 13,802.00p SI Trade
 16:35:21 - 29-May-26
Buy* 17 13,802.00p SI Trade
 16:35:21 - 29-May-26
Buy* 3 13,802.00p SI Trade
 16:35:21 - 29-May-26
Buy* 4 13,802.00p SI Trade
 16:35:21 - 29-May-26
Buy* 350 13,802.00p SI Trade
 16:35:21 - 29-May-26
Buy* 709 13,802.00p SI Trade
 16:35:21 - 29-May-26
Buy* 32 13,802.00p SI Trade
 16:35:21 - 29-May-26
Buy* 4,082 13,802.00p SI Trade
 16:35:21 - 29-May-26
Buy* 1 13,802.00p SI Trade
 16:35:21 - 29-May-26
Buy* 147 13,802.00p SI Trade
 16:35:21 - 29-May-26
Buy* 1 13,802.00p SI Trade
 16:35:21 - 29-May-26
Buy* 201 13,802.00p SI Trade
 16:35:21 - 29-May-26
Buy* 1,607 13,802.00p SI Trade
 16:35:21 - 29-May-26
Buy* 2 13,802.00p SI Trade
 16:35:21 - 29-May-26
Buy* 521 13,802.00p SI Trade
 16:35:21 - 29-May-26
Buy* 54 13,802.00p SI Trade
 16:35:21 - 29-May-26
Buy* 15 13,802.00p SI Trade
 16:35:21 - 29-May-26
Buy* 238 13,802.00p SI Trade
 16:35:21 - 29-May-26
Buy* 53 13,802.00p SI Trade
 16:35:21 - 29-May-26
Buy* 278 13,802.00p SI Trade
 16:35:21 - 29-May-26
Buy* 21 13,802.00p SI Trade
 16:35:21 - 29-May-26
Buy* 163 13,802.00p SI Trade
 16:35:21 - 29-May-26
Buy* 49 13,802.00p SI Trade
 16:35:21 - 29-May-26
Buy* 8 13,802.00p SI Trade
 16:35:21 - 29-May-26
Buy* 16 13,802.00p SI Trade
 16:35:21 - 29-May-26
Buy* 12 13,802.00p SI Trade
 16:35:21 - 29-May-26
Buy* 18 13,802.00p SI Trade
 16:35:21 - 29-May-26
Buy* 3,792 13,802.00p SI Trade
 16:35:21 - 29-May-26
Buy* 4 13,802.00p SI Trade
 16:35:21 - 29-May-26
Buy* 2 13,802.00p SI Trade
 16:35:21 - 29-May-26
Buy* 94 13,802.00p SI Trade
 16:35:21 - 29-May-26
Buy* 88 13,802.00p SI Trade
 16:35:21 - 29-May-26
Buy* 11 13,802.00p SI Trade
 16:35:21 - 29-May-26
Buy* 108 13,802.00p SI Trade
 16:35:21 - 29-May-26
Buy* 10 13,802.00p SI Trade
 16:35:21 - 29-May-26
Buy* 237 13,802.00p SI Trade
 16:35:21 - 29-May-26
Buy* 5 13,802.00p SI Trade
 16:35:21 - 29-May-26
Buy* 2 13,802.00p SI Trade
 16:35:21 - 29-May-26
Buy* 3 13,802.00p SI Trade
 16:35:21 - 29-May-26
Buy* 173 13,802.00p SI Trade
 16:35:21 - 29-May-26
Buy* 2 13,802.00p SI Trade
 16:35:21 - 29-May-26
Buy* 1 13,802.00p SI Trade
 16:35:21 - 29-May-26
Buy* 4 13,802.00p SI Trade
 16:35:21 - 29-May-26
Buy* 5 13,802.00p SI Trade
 16:35:21 - 29-May-26
Buy* 2,189 13,802.00p SI Trade
 16:35:21 - 29-May-26
Buy* 7 13,802.00p SI Trade
 16:35:21 - 29-May-26
Buy* 1 13,802.00p SI Trade
 16:35:21 - 29-May-26
Buy* 8 13,802.00p SI Trade
 16:35:21 - 29-May-26
Buy* 414 13,802.00p SI Trade
 16:35:21 - 29-May-26
Buy* 1 13,802.00p SI Trade
 16:35:21 - 29-May-26
Buy* 6 13,802.00p SI Trade
 16:35:21 - 29-May-26
Buy* 3 13,802.00p SI Trade
 16:35:21 - 29-May-26
Buy* 46 13,802.00p SI Trade
 16:35:21 - 29-May-26
Buy* 3 13,802.00p SI Trade
 16:35:21 - 29-May-26
Buy* 303 13,802.00p SI Trade
 16:35:21 - 29-May-26
Buy* 32 13,802.00p SI Trade
 16:35:17 - 29-May-26
Buy* 5,353 13,802.00p SI Trade
 16:35:17 - 29-May-26
Buy* 20 13,802.00p SI Trade
 16:35:17 - 29-May-26
Buy* 20 13,802.00p SI Trade
 16:35:17 - 29-May-26
Buy* 20 13,802.00p SI Trade
 16:35:17 - 29-May-26
Buy* 133 13,802.00p SI Trade
 16:35:17 - 29-May-26
Buy* 54 13,802.00p SI Trade
 16:35:17 - 29-May-26
Buy* 8 13,802.00p SI Trade
 16:35:17 - 29-May-26
Buy* 1 13,802.00p SI Trade
 16:35:17 - 29-May-26
Buy* 2,921 13,802.00p SI Trade
 16:35:17 - 29-May-26
Buy* 20 13,802.00p SI Trade
 16:35:17 - 29-May-26
Buy* 20 13,802.00p SI Trade
 16:35:17 - 29-May-26
Buy* 862 13,802.00p SI Trade
 16:35:17 - 29-May-26
Buy* 330 13,802.00p SI Trade
 16:35:17 - 29-May-26
Buy* 45 13,802.00p SI Trade
 16:35:17 - 29-May-26
Buy* 56 13,802.00p SI Trade
 16:35:17 - 29-May-26
Buy* 24 13,802.00p SI Trade
 16:35:17 - 29-May-26
Buy* 20 13,802.00p SI Trade
 16:35:17 - 29-May-26
Buy* 25 13,802.00p SI Trade
 16:35:17 - 29-May-26
Buy* 550 13,802.00p SI Trade
 16:35:17 - 29-May-26
Buy* 1,467 13,802.00p SI Trade
 16:35:17 - 29-May-26
Buy* 20 13,802.00p SI Trade
 16:35:17 - 29-May-26
Buy* 20 13,802.00p SI Trade
 16:35:17 - 29-May-26
Buy* 2,038 13,802.00p SI Trade
 16:35:17 - 29-May-26
Buy* 5 13,802.00p SI Trade
 16:35:17 - 29-May-26
Buy* 20 13,802.00p SI Trade
 16:35:17 - 29-May-26
Buy* 121 13,802.00p SI Trade
 16:35:17 - 29-May-26
Buy* 20 13,802.00p SI Trade
 16:35:17 - 29-May-26
Buy* 7,631 13,802.00p SI Trade
 16:35:17 - 29-May-26
Buy* 300 13,802.00p SI Trade
 16:35:17 - 29-May-26
Buy* 1,800 13,802.00p SI Trade
 16:35:17 - 29-May-26
Sell* 2,852,884 13,802.00p Uncrossing Trade
 16:35:16 - 29-May-26
Unknown* 0 13,850.82757p SI Trade
Currency Conversion
 16:31:54 - 29-May-26
Unknown* 0 13,823.28818p SI Trade
Currency Conversion
 16:30:38 - 29-May-26
Buy* 72 13,760.00p Automatic Execution
 16:29:59 - 29-May-26
Buy* 120 13,762.00p Automatic Execution
 16:29:59 - 29-May-26
Sell* 21 13,762.00p Automatic Execution
 16:29:59 - 29-May-26
Sell* 56 13,766.00p Automatic Execution
 16:29:59 - 29-May-26
Sell* 19 13,768.00p Automatic Execution
 16:29:59 - 29-May-26
Sell* 33 13,768.00p Automatic Execution
 16:29:59 - 29-May-26
Sell* 4 13,768.00p Automatic Execution
 16:29:59 - 29-May-26
Sell* 74 13,770.00p Automatic Execution
 16:29:57 - 29-May-26
Unknown* 0 13,776.00p SI Trade
 16:29:55 - 29-May-26
Sell* 75 13,772.00p Automatic Execution
 16:29:55 - 29-May-26
Sell* 1,191 13,776.00p Automatic Execution
 16:29:55 - 29-May-26
Buy* 65 13,776.00p Automatic Execution
 16:29:55 - 29-May-26
Buy* 74 13,776.00p Automatic Execution
 16:29:55 - 29-May-26
Buy* 73 13,774.00p Automatic Execution
 16:29:55 - 29-May-26
Buy* 69 13,772.00p Automatic Execution
 16:29:55 - 29-May-26
Buy* 28 13,772.00p Automatic Execution
 16:29:55 - 29-May-26
Sell* 2 13,772.00p Automatic Execution
 16:29:53 - 29-May-26
FTSE 100 Latest
Value10,409.28
Change-16.68