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 13,990.99713p SI Trade
Currency Conversion
 05:00:31 - 01-Jul-26
Unknown* 0 14,572.75908p SI Trade
Currency Conversion
 01:00:14 - 01-Jul-26
Unknown* 6 14,325.69914p SI Trade
Currency Conversion
 01:00:14 - 01-Jul-26
Unknown* 0 14,308.32183p SI Trade
Currency Conversion
 20:50:37 - 30-Jun-26
Unknown* 0 14,303.03309p SI Trade
Currency Conversion
 20:20:12 - 30-Jun-26
Unknown* 0 14,286.41131p SI Trade
Currency Conversion
 20:17:50 - 30-Jun-26
Unknown* 0 14,279.6115p SI Trade
Currency Conversion
 19:55:10 - 30-Jun-26
Unknown* 0 14,303.78862p SI Trade
Currency Conversion
 19:54:54 - 30-Jun-26
Unknown* 0 14,299.25541p SI Trade
Currency Conversion
 19:52:23 - 30-Jun-26
Unknown* 0 14,272.05615p SI Trade
Currency Conversion
 19:51:42 - 30-Jun-26
Unknown* 1 14,261.47866p SI Trade
Currency Conversion
 19:45:48 - 30-Jun-26
Unknown* 0 14,272.81169p SI Trade
Currency Conversion
 19:43:59 - 30-Jun-26
Unknown* 0 14,268.27847p SI Trade
Currency Conversion
 19:35:55 - 30-Jun-26
Unknown* 0 14,270.54508p SI Trade
Currency Conversion
 19:21:30 - 30-Jun-26
Unknown* 2 14,286.41131p SI Trade
Currency Conversion
 19:19:46 - 30-Jun-26
Unknown* 0 14,286.58297p SI Trade
Currency Conversion
 19:13:58 - 30-Jun-26
Unknown* 0 14,287.33859p Currency Conversion
OTC Trade
 19:09:53 - 30-Jun-26
Unknown* 0 14,234.44491p SI Trade
Currency Conversion
 18:48:59 - 30-Jun-26
Unknown* 0 14,242.00115p SI Trade
Currency Conversion
 18:46:38 - 30-Jun-26
Unknown* 0 14,245.02365p SI Trade
Currency Conversion
 18:46:17 - 30-Jun-26
Unknown* 0 14,248.80177p SI Trade
Currency Conversion
 18:31:54 - 30-Jun-26
Unknown* 0 14,248.80177p SI Trade
Currency Conversion
 18:31:54 - 30-Jun-26
Unknown* 20 14,248.80177p Currency Conversion
OTC Trade
 18:30:59 - 30-Jun-26
Unknown* 0 14,235.20054p Currency Conversion
OTC Trade
 18:15:14 - 30-Jun-26
Unknown* 0 14,235.20054p Currency Conversion
OTC Trade
 18:15:14 - 30-Jun-26
Unknown* 0 14,235.20054p Currency Conversion
OTC Trade
 18:15:14 - 30-Jun-26
Unknown* 0 14,235.20054p Currency Conversion
OTC Trade
 18:15:14 - 30-Jun-26
Unknown* 0 14,235.95616p Currency Conversion
OTC Trade
 18:12:52 - 30-Jun-26
Unknown* 0 14,235.95616p Currency Conversion
OTC Trade
 18:12:51 - 30-Jun-26
Unknown* 0 14,235.95616p Currency Conversion
OTC Trade
 18:12:51 - 30-Jun-26
Unknown* 0 14,235.95616p Currency Conversion
OTC Trade
 18:12:51 - 30-Jun-26
Unknown* 0 14,235.95616p Currency Conversion
OTC Trade
 18:12:51 - 30-Jun-26
Unknown* 0 14,235.95616p Currency Conversion
OTC Trade
 18:12:51 - 30-Jun-26
Unknown* 0 14,235.95616p Currency Conversion
OTC Trade
 18:12:51 - 30-Jun-26
Unknown* 0 14,235.95616p Currency Conversion
OTC Trade
 18:12:51 - 30-Jun-26
Unknown* 0 14,226.88867p Currency Conversion
OTC Trade
 18:11:38 - 30-Jun-26
Unknown* 0 14,226.88867p Currency Conversion
OTC Trade
 18:11:31 - 30-Jun-26
Unknown* 0 14,226.88867p Currency Conversion
OTC Trade
 18:11:31 - 30-Jun-26
Unknown* 0 14,229.91117p Currency Conversion
OTC Trade
 18:04:23 - 30-Jun-26
Unknown* 0 14,229.15554p SI Trade
Currency Conversion
 18:01:59 - 30-Jun-26
Unknown* 0 14,226.13305p SI Trade
Currency Conversion
 18:00:52 - 30-Jun-26
Unknown* 2,309 14,100.00p OTC Trade
 18:00:26 - 30-Jun-26
Unknown* 216 14,100.00p OTC Trade
 18:00:26 - 30-Jun-26
Unknown* 603 14,100.00p OTC Trade
 18:00:08 - 30-Jun-26
Unknown* 3,765 14,100.00p OTC Trade
 18:00:08 - 30-Jun-26
Unknown* 1,249 14,100.00p OTC Trade
 18:00:08 - 30-Jun-26
Unknown* 2,433 14,100.00p OTC Trade
 18:00:08 - 30-Jun-26
Unknown* 847 14,100.00p OTC Trade
 18:00:08 - 30-Jun-26
Unknown* 63 14,100.00p OTC Trade
 18:00:08 - 30-Jun-26
Unknown* 2,392 14,100.00p OTC Trade
 18:00:04 - 30-Jun-26
Unknown* 2,452 14,100.00p OTC Trade
 18:00:04 - 30-Jun-26
Unknown* 4,905 14,100.00p OTC Trade
 18:00:04 - 30-Jun-26
Unknown* 48,910 14,100.00p OTC Trade
 18:00:04 - 30-Jun-26
Unknown* 1 14,231.42242p SI Trade
Currency Conversion
 17:59:59 - 30-Jun-26
Unknown* 0 14,211.77619p SI Trade
Currency Conversion
 17:59:22 - 30-Jun-26
Unknown* 0 14,223.11055p SI Trade
Currency Conversion
 17:57:39 - 30-Jun-26
Unknown* 0 14,158.88251p SI Trade
Currency Conversion
 17:37:25 - 30-Jun-26
Unknown* 0 14,138.48066p Currency Conversion
OTC Trade
 17:36:46 - 30-Jun-26
Unknown* 2 14,126.30756p Currency Conversion
Negotiated Trade
OTC Trade
 17:31:57 - 30-Jun-26
Unknown* 0 14,132.43567p SI Trade
Currency Conversion
 17:31:36 - 30-Jun-26
Unknown* 0 14,132.43567p SI Trade
Currency Conversion
 17:31:36 - 30-Jun-26
Unknown* 0 14,126.39068p Currency Conversion
OTC Trade
 17:30:22 - 30-Jun-26
Unknown* 0 14,127.1463p SI Trade
Currency Conversion
 17:28:35 - 30-Jun-26
Unknown* 0 14,123.36818p SI Trade
Currency Conversion
 17:28:12 - 30-Jun-26
Unknown* 0 14,124.87943p SI Trade
Currency Conversion
 17:23:13 - 30-Jun-26
Unknown* 0 14,137.72504p Currency Conversion
OTC Trade
 17:19:02 - 30-Jun-26
Unknown* 0 14,137.72504p Currency Conversion
OTC Trade
 17:19:02 - 30-Jun-26
Unknown* 0 14,137.72504p Currency Conversion
OTC Trade
 17:19:02 - 30-Jun-26
Unknown* 0 14,137.72504p Currency Conversion
OTC Trade
 17:19:02 - 30-Jun-26
Unknown* 0 14,137.72504p Currency Conversion
OTC Trade
 17:19:02 - 30-Jun-26
Unknown* 0 14,137.72504p Currency Conversion
OTC Trade
 17:19:02 - 30-Jun-26
Unknown* 0 14,137.72504p Currency Conversion
OTC Trade
 17:19:02 - 30-Jun-26
Unknown* 5 14,161.14938p SI Trade
Currency Conversion
 17:14:49 - 30-Jun-26
Unknown* 0 14,128.65755p SI Trade
Currency Conversion
 17:02:44 - 30-Jun-26
Unknown* 0 14,146.0369p SI Trade
Currency Conversion
 17:02:31 - 30-Jun-26
Unknown* 0 14,151.32627p Currency Conversion
OTC Trade
 16:56:50 - 30-Jun-26
Unknown* 0 14,151.32627p Currency Conversion
OTC Trade
 16:56:50 - 30-Jun-26
Unknown* 0 14,151.32627p Currency Conversion
OTC Trade
 16:56:50 - 30-Jun-26
Unknown* 0 14,148.30378p SI Trade
Currency Conversion
 16:55:57 - 30-Jun-26
Unknown* 27 14,129.5092p SI Trade
Currency Conversion
Negotiated Trade
 16:48:03 - 30-Jun-26
Unknown* 1,595 14,130.92215p SI Trade
Currency Conversion
Negotiated Trade
 16:47:08 - 30-Jun-26
Sell* 76 14,156.472p SI Trade
Suspected SELL Trade
 16:46:13 - 30-Jun-26
Sell* 26 14,100.00p SI Trade
 16:43:32 - 30-Jun-26
Buy* 283 14,135.78799p SI Trade
Negotiated Trade
 16:35:55 - 30-Jun-26
Sell* 1,305,027 14,100.00p Uncrossing Trade
 16:35:19 - 30-Jun-26
Unknown* 0 14,167.19438p Currency Conversion
OTC Trade
 16:31:18 - 30-Jun-26
Unknown* 0 14,167.19438p Currency Conversion
OTC Trade
 16:31:18 - 30-Jun-26
Unknown* 0 14,176.26186p SI Trade
Currency Conversion
 16:30:07 - 30-Jun-26
Sell* 91 14,156.00p Automatic Execution
 16:29:59 - 30-Jun-26
Buy* 18 14,158.00p Automatic Execution
 16:29:58 - 30-Jun-26
Sell* 89 14,158.00p Automatic Execution
 16:29:58 - 30-Jun-26
Sell* 71 14,160.00p Automatic Execution
 16:29:58 - 30-Jun-26
Buy* 78 14,154.00p Automatic Execution
 16:29:58 - 30-Jun-26
Buy* 48 14,154.00p Automatic Execution
 16:29:58 - 30-Jun-26
Buy* 52 14,154.00p Automatic Execution
 16:29:58 - 30-Jun-26
Buy* 60 14,152.00p Automatic Execution
 16:29:57 - 30-Jun-26
Buy* 51 14,152.00p Automatic Execution
 16:29:57 - 30-Jun-26
Buy* 54 14,154.00p Automatic Execution
 16:29:55 - 30-Jun-26
Sell* 34 14,152.00p Automatic Execution
 16:29:55 - 30-Jun-26
Sell* 60 14,152.00p Automatic Execution
 16:29:55 - 30-Jun-26
Sell* 15 14,152.00p Automatic Execution
 16:29:54 - 30-Jun-26
Sell* 64 14,152.00p Automatic Execution
 16:29:54 - 30-Jun-26
Sell* 72 14,152.00p Automatic Execution
 16:29:54 - 30-Jun-26
Sell* 64 14,154.00p Automatic Execution
 16:29:54 - 30-Jun-26
Sell* 66 14,154.00p Automatic Execution
 16:29:54 - 30-Jun-26
Sell* 37 14,154.00p Automatic Execution
 16:29:54 - 30-Jun-26
Sell* 95 14,154.00p Automatic Execution
 16:29:54 - 30-Jun-26
Sell* 15 14,154.00p Automatic Execution
 16:29:54 - 30-Jun-26
Sell* 45 14,154.00p Automatic Execution
 16:29:54 - 30-Jun-26
Buy* 62 14,156.00p Automatic Execution
 16:29:46 - 30-Jun-26
Sell* 18 14,156.00p Automatic Execution
 16:29:45 - 30-Jun-26
Buy* 62 14,156.00p Automatic Execution
 16:29:45 - 30-Jun-26
Buy* 78 14,156.00p Automatic Execution
 16:29:43 - 30-Jun-26
Sell* 123 14,156.00p Automatic Execution
 16:29:43 - 30-Jun-26
Sell* 55 14,156.00p Automatic Execution
 16:29:43 - 30-Jun-26
Buy* 78 14,156.00p Automatic Execution
 16:29:43 - 30-Jun-26
Sell* 45 14,156.00p Automatic Execution
 16:29:43 - 30-Jun-26
Sell* 178 14,156.00p Automatic Execution
 16:29:43 - 30-Jun-26
Buy* 167 14,156.00p Automatic Execution
 16:29:43 - 30-Jun-26
Sell* 17 14,156.00p Automatic Execution
 16:29:43 - 30-Jun-26
Sell* 48 14,156.00p Automatic Execution
 16:29:43 - 30-Jun-26
Sell* 130 14,156.00p Automatic Execution
 16:29:43 - 30-Jun-26
Sell* 4 14,156.00p Automatic Execution
 16:29:43 - 30-Jun-26
Buy* 43 14,158.00p SI Trade
 16:29:42 - 30-Jun-26
Unknown* 43 14,158.00p OTC Trade
 16:29:42 - 30-Jun-26
Buy* 78 14,158.00p Automatic Execution
 16:29:42 - 30-Jun-26
Sell* 64 14,158.00p Automatic Execution
 16:29:42 - 30-Jun-26
Sell* 157 14,158.00p Automatic Execution
 16:29:42 - 30-Jun-26
Sell* 45 14,158.00p Automatic Execution
 16:29:42 - 30-Jun-26
Sell* 178 14,158.00p Automatic Execution
 16:29:42 - 30-Jun-26
Buy* 78 14,158.00p Automatic Execution
 16:29:42 - 30-Jun-26
Sell* 178 14,158.00p Automatic Execution
 16:29:42 - 30-Jun-26
Buy* 37 14,160.00p Automatic Execution
 16:29:41 - 30-Jun-26
Buy* 1 14,160.00p Automatic Execution
 16:29:41 - 30-Jun-26
Buy* 10 14,160.00p Automatic Execution
 16:29:41 - 30-Jun-26
Buy* 67 14,160.00p Automatic Execution
 16:29:41 - 30-Jun-26
Buy* 68 14,160.00p Automatic Execution
 16:29:41 - 30-Jun-26
Buy* 178 14,160.00p Automatic Execution
 16:29:41 - 30-Jun-26
Buy* 62 14,160.00p Automatic Execution
 16:29:41 - 30-Jun-26
Buy* 2 14,158.00p Automatic Execution
 16:29:41 - 30-Jun-26
Buy* 167 14,158.00p Automatic Execution
 16:29:41 - 30-Jun-26
Buy* 69 14,158.00p Automatic Execution
 16:29:41 - 30-Jun-26
Buy* 3 14,158.00p Automatic Execution
 16:29:41 - 30-Jun-26
Sell* 178 14,160.00p Automatic Execution
 16:29:40 - 30-Jun-26
Buy* 167 14,160.00p Automatic Execution
 16:29:40 - 30-Jun-26
Sell* 178 14,160.00p Automatic Execution
 16:29:40 - 30-Jun-26
Sell* 45 14,160.00p Automatic Execution
 16:29:40 - 30-Jun-26
Sell* 69 14,158.00p Automatic Execution
 16:29:40 - 30-Jun-26
Sell* 178 14,160.00p Automatic Execution
 16:29:40 - 30-Jun-26
Sell* 60 14,160.00p Automatic Execution
 16:29:40 - 30-Jun-26
Sell* 46 14,160.00p Automatic Execution
 16:29:40 - 30-Jun-26
Sell* 5 14,160.00p Automatic Execution
 16:29:40 - 30-Jun-26
Sell* 178 14,160.00p Automatic Execution
 16:29:40 - 30-Jun-26
Buy* 45 14,162.00p Automatic Execution
 16:29:40 - 30-Jun-26
Buy* 45 14,162.00p Automatic Execution
 16:29:38 - 30-Jun-26
Buy* 178 14,162.00p Automatic Execution
 16:29:38 - 30-Jun-26
Buy* 15 14,162.00p Automatic Execution
 16:29:38 - 30-Jun-26
Buy* 6 14,162.00p Automatic Execution
 16:29:37 - 30-Jun-26
Buy* 70 14,162.00p Automatic Execution
 16:29:37 - 30-Jun-26
Buy* 83 14,162.00p Automatic Execution
 16:29:37 - 30-Jun-26
Buy* 228 14,162.00p Automatic Execution
 16:29:37 - 30-Jun-26
Buy* 57 14,162.00p Automatic Execution
 16:29:37 - 30-Jun-26
Buy* 178 14,162.00p Automatic Execution
 16:29:37 - 30-Jun-26
Buy* 45 14,162.00p Automatic Execution
 16:29:37 - 30-Jun-26
Buy* 241 14,162.00p Automatic Execution
 16:29:37 - 30-Jun-26
Buy* 167 14,162.00p Automatic Execution
 16:29:37 - 30-Jun-26
Sell* 8 14,164.00p Automatic Execution
 16:29:33 - 30-Jun-26
Sell* 8 14,166.00p Automatic Execution
 16:29:33 - 30-Jun-26
Sell* 30 14,166.00p Automatic Execution
 16:29:32 - 30-Jun-26
Sell* 10 14,166.00p Automatic Execution
 16:29:32 - 30-Jun-26
Sell* 64 14,166.00p Automatic Execution
 16:29:32 - 30-Jun-26
Sell* 28 14,166.00p Automatic Execution
 16:29:32 - 30-Jun-26
Sell* 21 14,166.00p Automatic Execution
 16:29:30 - 30-Jun-26
Sell* 141 14,168.00p Automatic Execution
 16:29:29 - 30-Jun-26
Sell* 183 14,168.00p Automatic Execution
 16:29:29 - 30-Jun-26
Sell* 1 14,168.00p Automatic Execution
 16:29:29 - 30-Jun-26
Sell* 58 14,168.00p Automatic Execution
 16:29:23 - 30-Jun-26
Sell* 6 14,168.00p Automatic Execution
 16:29:23 - 30-Jun-26
Sell* 177 14,168.00p Automatic Execution
 16:29:23 - 30-Jun-26
Sell* 1 14,168.00p Automatic Execution
 16:29:23 - 30-Jun-26
Buy* 3 14,170.00p Automatic Execution
 16:29:21 - 30-Jun-26
Buy* 13 14,170.00p Automatic Execution
 16:29:21 - 30-Jun-26
Sell* 64 14,170.00p Automatic Execution
 16:29:21 - 30-Jun-26
Sell* 93 14,170.00p Automatic Execution
 16:29:21 - 30-Jun-26
Sell* 1 14,170.00p Automatic Execution
 16:29:21 - 30-Jun-26
Sell* 12 14,170.00p Automatic Execution
 16:29:21 - 30-Jun-26
Sell* 177 14,170.00p Automatic Execution
 16:29:21 - 30-Jun-26
Sell* 1 14,170.00p Automatic Execution
 16:29:21 - 30-Jun-26
Sell* 89 14,172.00p Automatic Execution
 16:29:20 - 30-Jun-26
Sell* 45 14,172.00p Automatic Execution
 16:29:20 - 30-Jun-26
Sell* 19 14,172.00p Automatic Execution
 16:29:20 - 30-Jun-26
Sell* 177 14,172.00p Automatic Execution
 16:29:20 - 30-Jun-26
Sell* 1 14,172.00p Automatic Execution
 16:29:20 - 30-Jun-26
Buy* 123 14,172.00p Automatic Execution
 16:29:16 - 30-Jun-26
Buy* 296 14,172.00p Automatic Execution
 16:29:16 - 30-Jun-26
Sell* 45 14,172.00p Automatic Execution
 16:29:16 - 30-Jun-26
Sell* 287 14,172.00p Automatic Execution
 16:29:16 - 30-Jun-26
Sell* 72 14,172.00p Automatic Execution
 16:29:16 - 30-Jun-26
Sell* 109 14,172.00p Automatic Execution
 16:29:16 - 30-Jun-26
Sell* 64 14,172.00p Automatic Execution
 16:29:16 - 30-Jun-26
FTSE 100 Latest
Value10,497.12
Change0.00