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
Sell* 28 12,508.00p Automatic Execution
 12:06:31 - 23-Sep-26
Buy* 2 12,510.08099p SI Trade
 12:06:02 - 23-Sep-26
Sell* 60 12,508.00p Automatic Execution
 12:05:56 - 23-Sep-26
Sell* 16 12,508.00p Automatic Execution
 12:05:56 - 23-Sep-26
Sell* 36 12,506.00p Automatic Execution
 12:05:28 - 23-Sep-26
Sell* 39 12,506.00p Automatic Execution
 12:05:28 - 23-Sep-26
Sell* 74 12,506.00p Automatic Execution
 12:05:28 - 23-Sep-26
Sell* 13 12,506.00p Automatic Execution
 12:05:28 - 23-Sep-26
Sell* 18 12,506.00p Automatic Execution
 12:05:28 - 23-Sep-26
Sell* 41 12,506.00p Automatic Execution
 12:05:28 - 23-Sep-26
Sell* 7 12,506.00p Automatic Execution
 12:05:28 - 23-Sep-26
Sell* 24 12,506.00p Automatic Execution
 12:05:28 - 23-Sep-26
Sell* 73 12,506.00p Automatic Execution
 12:05:28 - 23-Sep-26
Sell* 3 12,506.00p Automatic Execution
 12:05:28 - 23-Sep-26
Sell* 16 12,508.00p Automatic Execution
 12:05:25 - 23-Sep-26
Sell* 50 12,508.00p Automatic Execution
 12:05:25 - 23-Sep-26
Sell* 147 12,508.00p Automatic Execution
 12:05:25 - 23-Sep-26
Sell* 74 12,508.00p Automatic Execution
 12:05:25 - 23-Sep-26
Sell* 59 12,508.00p Automatic Execution
 12:05:25 - 23-Sep-26
Buy* 1 12,512.00p SI Trade
 12:05:23 - 23-Sep-26
Sell* 3 12,508.00p SI Trade
 12:05:19 - 23-Sep-26
Sell* 7 12,510.00p Automatic Execution
 12:05:09 - 23-Sep-26
Buy* 11 12,510.00p Automatic Execution
 12:05:04 - 23-Sep-26
Buy* 22 12,510.00p Automatic Execution
 12:05:04 - 23-Sep-26
Sell* 44 12,510.00p Automatic Execution
 12:04:38 - 23-Sep-26
Unknown* 0 12,514.00p SI Trade
 12:04:37 - 23-Sep-26
Unknown* 0 12,514.00p SI Trade
 12:04:30 - 23-Sep-26
Unknown* 0 12,514.00p SI Trade
 12:04:00 - 23-Sep-26
Buy* 37 12,510.00p Automatic Execution
 12:03:58 - 23-Sep-26
Buy* 33 12,510.00p Automatic Execution
 12:03:58 - 23-Sep-26
Unknown* 0 12,476.29586p Currency Conversion
OTC Trade
 12:03:57 - 23-Sep-26
Sell* 20 12,510.00p Automatic Execution
 12:03:57 - 23-Sep-26
Unknown* 0 12,482.30202p Currency Conversion
OTC Trade
 12:03:25 - 23-Sep-26
Unknown* 0 12,482.30202p Currency Conversion
OTC Trade
 12:03:25 - 23-Sep-26
Unknown* 0 12,482.30202p Currency Conversion
OTC Trade
 12:03:25 - 23-Sep-26
Unknown* 0 12,482.30202p Currency Conversion
OTC Trade
 12:03:25 - 23-Sep-26
Unknown* 0 12,482.30202p Currency Conversion
OTC Trade
 12:03:25 - 23-Sep-26
Unknown* 0 12,482.30202p Currency Conversion
OTC Trade
 12:03:25 - 23-Sep-26
Unknown* 0 12,482.30202p Currency Conversion
OTC Trade
 12:03:25 - 23-Sep-26
Unknown* 0 12,482.30202p Currency Conversion
OTC Trade
 12:03:25 - 23-Sep-26
Unknown* 0 12,478.54817p Currency Conversion
OTC Trade
 12:03:16 - 23-Sep-26
Unknown* 0 12,478.54817p Currency Conversion
OTC Trade
 12:03:16 - 23-Sep-26
Unknown* 0 12,478.54817p Currency Conversion
OTC Trade
 12:03:16 - 23-Sep-26
Unknown* 0 12,478.54817p Currency Conversion
OTC Trade
 12:03:16 - 23-Sep-26
Unknown* 0 12,478.54817p Currency Conversion
OTC Trade
 12:03:16 - 23-Sep-26
Unknown* 0 12,478.54817p Currency Conversion
OTC Trade
 12:03:16 - 23-Sep-26
Unknown* 0 12,478.54817p Currency Conversion
OTC Trade
 12:03:16 - 23-Sep-26
Unknown* 0 12,478.54817p Currency Conversion
OTC Trade
 12:03:16 - 23-Sep-26
Unknown* 0 12,478.54817p Currency Conversion
OTC Trade
 12:03:16 - 23-Sep-26
Unknown* 0 12,503.6826p SI Trade
Currency Conversion
 12:03:06 - 23-Sep-26
Sell* 57 12,510.00p Automatic Execution
 12:03:06 - 23-Sep-26
Sell* 11 12,510.00p Automatic Execution
 12:03:06 - 23-Sep-26
Sell* 39 12,510.00p Automatic Execution
 12:02:57 - 23-Sep-26
Sell* 1 12,510.00p Automatic Execution
 12:02:57 - 23-Sep-26
Unknown* 0 12,512.00p SI Trade
 12:02:48 - 23-Sep-26
Sell* 50 12,512.00p Automatic Execution
 12:02:46 - 23-Sep-26
Unknown* 0 12,514.00p SI Trade
 12:02:45 - 23-Sep-26
Unknown* 0 12,512.00p SI Trade
 12:02:42 - 23-Sep-26
Unknown* 0 12,510.00p SI Trade
 12:02:35 - 23-Sep-26
Buy* 2 12,514.43669p SI Trade
 12:02:16 - 23-Sep-26
Sell* 40 12,512.00p Automatic Execution
 12:01:59 - 23-Sep-26
Sell* 5 12,512.00p Automatic Execution
 12:01:59 - 23-Sep-26
Unknown* 0 12,487.55741p Currency Conversion
OTC Trade
 12:01:53 - 23-Sep-26
Unknown* 0 12,487.55741p Currency Conversion
OTC Trade
 12:01:53 - 23-Sep-26
Unknown* 0 12,487.55741p Currency Conversion
OTC Trade
 12:01:53 - 23-Sep-26
Unknown* 0 12,487.55741p Currency Conversion
OTC Trade
 12:01:53 - 23-Sep-26
Unknown* 0 12,487.55741p Currency Conversion
OTC Trade
 12:01:53 - 23-Sep-26
Unknown* 0 12,487.55741p Currency Conversion
OTC Trade
 12:01:53 - 23-Sep-26
Unknown* 0 12,487.55741p Currency Conversion
OTC Trade
 12:01:53 - 23-Sep-26
Sell* 22 12,512.00p Automatic Execution
 12:01:45 - 23-Sep-26
Buy* 1 12,516.00p Automatic Execution
 12:01:29 - 23-Sep-26
Buy* 14 12,516.00p Automatic Execution
 12:01:29 - 23-Sep-26
Buy* 112 12,516.00p Automatic Execution
 12:01:29 - 23-Sep-26
Buy* 50 12,514.00p Automatic Execution
 12:01:29 - 23-Sep-26
Buy* 75 12,514.00p Automatic Execution
 12:01:29 - 23-Sep-26
Unknown* 0 12,491.31126p Currency Conversion
OTC Trade
 12:00:51 - 23-Sep-26
Buy* 5 12,512.479p Suspected BUY Trade
 12:00:43 - 23-Sep-26
Buy* 42 12,514.00p SI Trade
 12:00:42 - 23-Sep-26
Unknown* 0 12,514.00p SI Trade
 12:00:36 - 23-Sep-26
Unknown* 0 12,512.00p SI Trade
 12:00:29 - 23-Sep-26
Sell* 61 12,512.00p Automatic Execution
 12:00:26 - 23-Sep-26
Sell* 34 12,512.00p Automatic Execution
 12:00:26 - 23-Sep-26
Sell* 45 12,512.00p Automatic Execution
 12:00:26 - 23-Sep-26
Sell* 40 12,514.307p Ordinary
 12:00:05 - 23-Sep-26
Unknown* 9,019 12,515.00p OTC Trade
 12:00:01 - 23-Sep-26
Buy* 9,019 12,515.00p SI Trade
 12:00:01 - 23-Sep-26
Buy* 20 12,514.00p Automatic Execution
 12:00:01 - 23-Sep-26
Sell* 24 12,514.00p Automatic Execution
 12:00:01 - 23-Sep-26
Sell* 51 12,514.00p Automatic Execution
 12:00:01 - 23-Sep-26
Sell* 36 12,514.00p Automatic Execution
 12:00:01 - 23-Sep-26
Sell* 54 12,514.00p Automatic Execution
 12:00:01 - 23-Sep-26
Sell* 20 12,514.00p Automatic Execution
 12:00:00 - 23-Sep-26
Sell* 20 12,514.00p Automatic Execution
 12:00:00 - 23-Sep-26
Sell* 36 12,514.00p Automatic Execution
 12:00:00 - 23-Sep-26
Sell* 75 12,514.00p Automatic Execution
 12:00:00 - 23-Sep-26
Sell* 15 12,516.00p Automatic Execution
 12:00:00 - 23-Sep-26
Buy* 52 12,516.00p Automatic Execution
 12:00:00 - 23-Sep-26
Buy* 53 12,516.00p Automatic Execution
 12:00:00 - 23-Sep-26
Buy* 53 12,516.00p Automatic Execution
 12:00:00 - 23-Sep-26
Sell* 10 12,516.00p Automatic Execution
 12:00:00 - 23-Sep-26
Unknown* 0 12,518.00p SI Trade
 11:59:43 - 23-Sep-26
Unknown* 0 12,516.00p SI Trade
 11:59:30 - 23-Sep-26
Sell* 105 12,516.302p Ordinary
 11:58:39 - 23-Sep-26
Buy* 2 12,525.94065p SI Trade
 11:58:32 - 23-Sep-26
Buy* 60 12,525.94065p SI Trade
 11:58:26 - 23-Sep-26
Buy* 1 12,518.00p SI Trade
 11:58:15 - 23-Sep-26
Buy* 8 12,518.00p SI Trade
 11:58:13 - 23-Sep-26
Sell* 74 12,518.00p Automatic Execution
 11:58:13 - 23-Sep-26
Sell* 38 12,518.00p Automatic Execution
 11:58:13 - 23-Sep-26
Sell* 69 12,518.00p Automatic Execution
 11:58:13 - 23-Sep-26
Sell* 15 12,520.50p Ordinary
 11:57:25 - 23-Sep-26
Sell* 6 12,520.00p Automatic Execution
 11:57:15 - 23-Sep-26
Buy* 826 12,521.114p Ordinary
 11:57:09 - 23-Sep-26
Buy* 7 12,521.00p SI Trade
 11:57:08 - 23-Sep-26
Sell* 9 12,522.00p Automatic Execution
 11:57:08 - 23-Sep-26
Sell* 21 12,522.00p Automatic Execution
 11:57:08 - 23-Sep-26
Sell* 16 12,522.00p Automatic Execution
 11:57:08 - 23-Sep-26
Sell* 13 12,522.00p Automatic Execution
 11:57:08 - 23-Sep-26
Buy* 16 12,523.569p SI Trade
 11:56:59 - 23-Sep-26
Sell* 4 12,522.00p SI Trade
 11:56:53 - 23-Sep-26
Unknown* 0 12,522.00p SI Trade
 11:56:22 - 23-Sep-26
Unknown* 0 12,524.00p SI Trade
 11:56:20 - 23-Sep-26
Sell* 12 12,522.00p Automatic Execution
 11:56:09 - 23-Sep-26
Sell* 21 12,522.00p Automatic Execution
 11:56:09 - 23-Sep-26
Sell* 40 12,522.00p Automatic Execution
 11:56:09 - 23-Sep-26
Sell* 50 12,520.00p Automatic Execution
 11:55:52 - 23-Sep-26
Sell* 21 12,520.00p Automatic Execution
 11:55:52 - 23-Sep-26
Sell* 33 12,520.00p Automatic Execution
 11:55:52 - 23-Sep-26
Sell* 64 12,520.00p Automatic Execution
 11:55:52 - 23-Sep-26
Sell* 110 12,520.00p Automatic Execution
 11:55:52 - 23-Sep-26
Sell* 57 12,522.00p Automatic Execution
 11:55:52 - 23-Sep-26
Sell* 350 12,522.00p Automatic Execution
 11:55:52 - 23-Sep-26
Buy* 54 12,522.00p Automatic Execution
 11:55:52 - 23-Sep-26
Buy* 39 12,522.00p Automatic Execution
 11:55:52 - 23-Sep-26
Buy* 163 12,522.00p Automatic Execution
 11:55:52 - 23-Sep-26
Sell* 10 12,524.00p Automatic Execution
 11:55:48 - 23-Sep-26
Sell* 26 12,524.00p Automatic Execution
 11:55:48 - 23-Sep-26
Sell* 4 12,524.6583p Ordinary
 11:55:38 - 23-Sep-26
Unknown* 0 12,495.81588p Currency Conversion
OTC Trade
 11:55:37 - 23-Sep-26
Unknown* 0 12,495.81588p Currency Conversion
OTC Trade
 11:55:36 - 23-Sep-26
Sell* 31 12,524.00p Ordinary
 11:55:30 - 23-Sep-26
Unknown* 0 12,526.00p SI Trade
 11:54:49 - 23-Sep-26
Buy* 2 12,529.8131p SI Trade
 11:54:42 - 23-Sep-26
Sell* 22 12,524.00p Automatic Execution
 11:54:39 - 23-Sep-26
Unknown* 0 12,530.00p SI Trade
 11:54:16 - 23-Sep-26
Unknown* 0 12,494.31434p SI Trade
Currency Conversion
 11:54:14 - 23-Sep-26
Sell* 21 12,530.00p Automatic Execution
 11:54:00 - 23-Sep-26
Sell* 74 12,530.00p Automatic Execution
 11:54:00 - 23-Sep-26
Sell* 107 12,530.00p Automatic Execution
 11:54:00 - 23-Sep-26
Sell* 60 12,530.00p Automatic Execution
 11:54:00 - 23-Sep-26
Sell* 65 12,530.00p Automatic Execution
 11:54:00 - 23-Sep-26
Sell* 67 12,532.00p Automatic Execution
 11:54:00 - 23-Sep-26
Sell* 68 12,532.00p Automatic Execution
 11:54:00 - 23-Sep-26
Sell* 50 12,532.00p Automatic Execution
 11:54:00 - 23-Sep-26
Sell* 19 12,532.00p Automatic Execution
 11:54:00 - 23-Sep-26
Sell* 111 12,532.00p Automatic Execution
 11:54:00 - 23-Sep-26
Sell* 21 12,534.00p Automatic Execution
 11:54:00 - 23-Sep-26
Sell* 115 12,534.00p Automatic Execution
 11:54:00 - 23-Sep-26
Sell* 90 12,536.00p Automatic Execution
 11:53:57 - 23-Sep-26
Sell* 106 12,536.00p Automatic Execution
 11:53:57 - 23-Sep-26
Sell* 13 12,536.00p Automatic Execution
 11:53:57 - 23-Sep-26
Sell* 21 12,538.00p Automatic Execution
 11:53:56 - 23-Sep-26
Sell* 74 12,538.00p Automatic Execution
 11:53:54 - 23-Sep-26
Unknown* 0 12,524.00p SI Trade
 11:53:42 - 23-Sep-26
Buy* 60 12,528.56827p SI Trade
 11:53:40 - 23-Sep-26
Sell* 20 12,526.00p Automatic Execution
 11:53:36 - 23-Sep-26
Sell* 40 12,526.00p Automatic Execution
 11:53:35 - 23-Sep-26
Buy* 52 12,524.00p Automatic Execution
 11:53:33 - 23-Sep-26
Buy* 5 12,524.00p Automatic Execution
 11:53:33 - 23-Sep-26
Buy* 157 12,524.00p Automatic Execution
 11:53:33 - 23-Sep-26
Sell* 12 12,522.00p SI Trade
 11:53:29 - 23-Sep-26
Sell* 7 12,522.00p Automatic Execution
 11:53:25 - 23-Sep-26
Sell* 20 12,522.00p Automatic Execution
 11:53:25 - 23-Sep-26
Sell* 18 12,522.00p Automatic Execution
 11:53:25 - 23-Sep-26
Sell* 15 12,522.00p Automatic Execution
 11:53:25 - 23-Sep-26
Sell* 9 12,524.00p Automatic Execution
 11:53:18 - 23-Sep-26
Sell* 34 12,526.00p Automatic Execution
 11:53:18 - 23-Sep-26
Sell* 15 12,526.00p Automatic Execution
 11:53:18 - 23-Sep-26
Sell* 14 12,528.00p Automatic Execution
 11:53:18 - 23-Sep-26
Sell* 11 12,528.00p Automatic Execution
 11:53:18 - 23-Sep-26
Sell* 38 12,528.00p Automatic Execution
 11:53:18 - 23-Sep-26
Sell* 58 12,528.00p Automatic Execution
 11:53:18 - 23-Sep-26
Sell* 55 12,530.00p Automatic Execution
 11:53:18 - 23-Sep-26
Sell* 36 12,530.00p Automatic Execution
 11:53:18 - 23-Sep-26
Sell* 18 12,532.00p Automatic Execution
 11:53:12 - 23-Sep-26
Sell* 15 12,532.00p Automatic Execution
 11:53:12 - 23-Sep-26
Buy* 113 12,530.00p Automatic Execution
 11:53:09 - 23-Sep-26
Buy* 84 12,530.00p Automatic Execution
 11:53:09 - 23-Sep-26
Sell* 6 12,528.00p SI Trade
 11:53:08 - 23-Sep-26
Unknown* 0 12,528.00p SI Trade
 11:53:05 - 23-Sep-26
Unknown* 0 12,530.00p SI Trade
 11:53:00 - 23-Sep-26
Unknown* 460 12,529.00p SI Trade
 11:52:58 - 23-Sep-26
Buy* 31 12,530.00p SI Trade
 11:52:53 - 23-Sep-26
Unknown* 0 12,528.00p SI Trade
 11:52:53 - 23-Sep-26
Sell* 9 12,530.00p Automatic Execution
 11:52:46 - 23-Sep-26
Sell* 30 12,530.6573p Ordinary
 11:52:13 - 23-Sep-26
Unknown* 0 12,530.00p SI Trade
 11:52:02 - 23-Sep-26
Unknown* 0 12,492.06203p Currency Conversion
OTC Trade
 11:52:00 - 23-Sep-26
Unknown* 0 12,492.06203p Currency Conversion
OTC Trade
 11:52:00 - 23-Sep-26
Unknown* 0 12,492.06203p Currency Conversion
OTC Trade
 11:52:00 - 23-Sep-26
FTSE 100 Latest
Value10,704.24
Change-4.09