Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
Astrazeneca Share Price
Astrazeneca Share Trades

Astrazeneca Share Trades

Astrazeneca share trades.

The following table shows today's trades for Astrazeneca. Buy trades are shown in blue, and sells are shown in red. Unknown trades are shown in black. Trades are estimated as a buy or sell dependant on whether the trade execution price was closer to the BID (lower price, therefore a sell), or the ASK price (higher price, therefore a buy).
AZN.L
Share PriceAZN.L
ChartsAZN.L
TradesAZN.L
HistoryCompare
AZN.LAZN.L
Share NewsAZN.L
RNSAZN.L
Accounts
Time / Date Trade Price Volume Buy / Sell Bid Ask
14:03:59 - 26-May-26 13,968.00 0 Unknown* 13,968.00 13,972.00
14:03:59 - 26-May-26 13,968.00 34 Sell* 13,968.00 13,972.00
14:03:53 - 26-May-26 13,970.00 3 Sell* 13,970.00 13,974.00
14:03:53 - 26-May-26 13,972.00 19 Buy* 13,970.00 13,974.00
14:03:53 - 26-May-26 13,972.00 15 Buy* 13,970.00 13,972.00
14:03:53 - 26-May-26 13,972.00 18 Buy* 13,970.00 13,972.00
14:03:53 - 26-May-26 13,970.00 34 Sell* 13,970.00 13,972.00
14:03:53 - 26-May-26 13,970.00 65 Sell* 13,970.00 13,972.00
14:03:34 - 26-May-26 13,970.00 73 Buy* 13,968.00 13,972.00
14:03:30 - 26-May-26 13,959.1047 5,000 Unknown* 13,968.00 13,972.00
14:03:30 - 26-May-26 13,959.1047 5,000 Unknown* 13,968.00 13,972.00
14:03:30 - 26-May-26 13,970.00 5 Buy* 13,968.00 13,970.00
14:03:30 - 26-May-26 13,970.00 6 Buy* 13,968.00 13,970.00
14:03:24 - 26-May-26 13,970.00 0 Unknown* 13,966.00 13,970.00
14:03:12 - 26-May-26 13,972.00 0 Unknown* 13,968.00 13,972.00
14:03:07 - 26-May-26 13,968.00 3 Sell* 13,968.00 13,972.00
14:02:46 - 26-May-26 13,968.00 65 Sell* 13,968.00 13,970.00
14:02:39 - 26-May-26 13,970.00 10 Buy* 13,968.00 13,970.00
14:02:38 - 26-May-26 13,968.00 29 Sell* 13,968.00 13,972.00
14:02:38 - 26-May-26 13,968.00 10 Sell* 13,968.00 13,972.00
14:02:38 - 26-May-26 13,970.00 54 Buy* 13,968.00 13,972.00
14:02:14 - 26-May-26 13,968.00 6 Buy* 13,966.00 13,970.00
14:02:10 - 26-May-26 13,966.00 11 Sell* 13,964.00 13,968.00
14:02:10 - 26-May-26 13,966.00 52 Sell* 13,966.00 13,970.00
14:02:10 - 26-May-26 13,966.00 12 Sell* 13,966.00 13,970.00
14:02:10 - 26-May-26 13,966.00 80 Sell* 13,966.00 13,970.00
14:02:10 - 26-May-26 13,968.00 35 Sell* 13,968.00 13,972.00
14:02:10 - 26-May-26 13,968.00 65 Sell* 13,968.00 13,972.00
14:02:00 - 26-May-26 13,970.00 75 Buy* 13,968.00 13,972.00
14:01:51 - 26-May-26 13,970.00 6 Buy* 13,968.00 13,970.00
14:01:50 - 26-May-26 13,970.00 28 Buy* 13,968.00 13,970.00
14:01:48 - 26-May-26 13,968.00 12 Buy* 13,966.00 13,968.00
14:01:48 - 26-May-26 13,968.00 28 Buy* 13,966.00 13,968.00
14:01:46 - 26-May-26 13,968.00 28 Buy* 13,966.00 13,970.00
14:01:44 - 26-May-26 13,968.00 0 Unknown* 13,964.00 13,968.00
14:01:29 - 26-May-26 13,966.00 7 Buy* 13,964.00 13,968.00
14:01:27 - 26-May-26 13,964.00 3 Sell* 13,962.00 13,966.00
14:01:11 - 26-May-26 13,964.00 7 Sell* 13,964.00 13,968.00
14:01:03 - 26-May-26 13,964.00 8 Sell* 13,964.00 13,968.00
14:00:16 - 26-May-26 13,962.00 46 Sell* 13,962.00 13,966.00
14:00:16 - 26-May-26 13,964.00 22 Sell* 13,964.00 13,966.00
14:00:16 - 26-May-26 13,964.00 12 Sell* 13,964.00 13,966.00
14:00:16 - 26-May-26 13,964.00 22 Buy* 13,964.00 13,966.00
14:00:16 - 26-May-26 13,964.00 20 Buy* 13,962.00 13,964.00
14:00:16 - 26-May-26 13,964.00 4 Buy* 13,962.00 13,964.00
14:00:16 - 26-May-26 13,962.00 34 Sell* 13,962.00 13,964.00
14:00:16 - 26-May-26 13,964.00 4 Buy* 13,962.00 13,964.00
14:00:16 - 26-May-26 13,964.00 8 Buy* 13,962.00 13,964.00
14:00:12 - 26-May-26 13,958.00 15 Buy* 13,956.00 13,960.00
14:00:06 - 26-May-26 13,956.00 8 Buy* 13,954.00 13,958.00
14:00:06 - 26-May-26 13,956.00 139 Buy* 13,954.00 13,958.00
14:00:03 - 26-May-26 13,954.00 26 Buy* 13,952.00 13,956.00
14:00:03 - 26-May-26 13,954.00 7 Buy* 13,952.00 13,956.00
14:00:03 - 26-May-26 13,954.00 15 Buy* 13,952.00 13,956.00
14:00:03 - 26-May-26 13,954.00 15 Buy* 13,952.00 13,956.00
13:59:39 - 26-May-26 13,950.00 0 Unknown* 13,950.00 13,954.00
13:59:29 - 26-May-26 13,952.00 9 Buy* 13,950.00 13,952.00
13:59:29 - 26-May-26 13,952.00 4 Buy* 13,950.00 13,952.00
13:59:29 - 26-May-26 13,952.00 5 Buy* 13,950.00 13,952.00
13:59:13 - 26-May-26 13,952.00 0 Unknown* 13,948.00 13,952.00
13:58:42 - 26-May-26 13,948.00 0 Unknown* 13,948.00 13,952.00
13:58:00 - 26-May-26 13,948.00 28 Sell* 13,948.00 13,952.00
13:58:00 - 26-May-26 13,950.00 20 Sell* 13,950.00 13,952.00
13:57:59 - 26-May-26 13,950.00 34 Sell* 13,948.00 13,952.00
13:57:59 - 26-May-26 13,950.00 16 Sell* 13,950.00 13,954.00
13:57:40 - 26-May-26 13,950.00 0 Unknown* 13,950.00 13,954.00
13:57:31 - 26-May-26 13,950.00 0 Unknown* 13,950.00 13,954.00
13:57:29 - 26-May-26 13,951.471 40 Sell* 13,950.00 13,954.00
13:57:25 - 26-May-26 13,952.00 89 Buy* 13,950.00 13,952.00
13:57:25 - 26-May-26 13,952.00 42 Buy* 13,950.00 13,952.00
13:57:25 - 26-May-26 13,952.00 134 Buy* 13,950.00 13,952.00
13:57:25 - 26-May-26 13,952.00 81 Buy* 13,950.00 13,952.00
13:57:22 - 26-May-26 13,950.00 67 Buy* 13,948.00 13,952.00
13:57:22 - 26-May-26 13,950.00 5 Buy* 13,948.00 13,952.00
13:57:22 - 26-May-26 13,950.00 4 Buy* 13,948.00 13,952.00
13:57:21 - 26-May-26 13,946.00 0 Unknown* 13,946.00 13,950.00
13:57:16 - 26-May-26 13,948.00 1 Sell* 13,948.00 13,950.00
13:57:05 - 26-May-26 13,948.00 56 Sell* 13,946.00 13,950.00
13:57:05 - 26-May-26 13,948.00 12 Sell* 13,946.00 13,950.00
13:57:05 - 26-May-26 13,948.00 65 Sell* 13,946.00 13,952.00
13:57:03 - 26-May-26 13,948.00 0 Unknown* 13,948.00 13,952.00
13:56:48 - 26-May-26 13,952.00 0 Unknown* 13,948.00 13,952.00
13:56:46 - 26-May-26 13,952.00 2 Buy* 13,948.00 13,952.00
13:56:45 - 26-May-26 13,950.00 78 Buy* 13,948.00 13,952.00
13:56:42 - 26-May-26 13,952.00 0 Unknown* 13,948.00 13,952.00
13:56:15 - 26-May-26 13,948.00 0 Unknown* 13,948.00 13,952.00
13:56:11 - 26-May-26 13,952.00 9 Sell* 13,952.00 13,954.00
13:56:09 - 26-May-26 13,954.00 0 Unknown* 13,950.00 13,954.00
13:56:02 - 26-May-26 13,952.00 3 Buy* 13,950.00 13,952.00
13:56:02 - 26-May-26 13,952.00 6 Buy* 13,950.00 13,952.00
13:56:01 - 26-May-26 13,952.00 1 Buy* 13,950.00 13,952.00
13:55:35 - 26-May-26 13,950.00 10 Buy* 13,948.00 13,952.00
13:55:35 - 26-May-26 13,950.00 1 Buy* 13,948.00 13,952.00
13:55:31 - 26-May-26 13,948.00 55 Sell* 13,946.00 13,950.00
13:55:31 - 26-May-26 13,948.00 10 Sell* 13,946.00 13,950.00
13:55:31 - 26-May-26 13,948.00 65 Sell* 13,946.00 13,950.00
13:55:30 - 26-May-26 13,939.1802 748 Unknown* 13,948.00 13,952.00
13:55:30 - 26-May-26 13,939.1802 317 Unknown* 13,948.00 13,952.00
13:55:30 - 26-May-26 13,950.00 7 Buy* 13,948.00 13,952.00
13:55:29 - 26-May-26 13,950.00 0 Unknown* 13,948.00 13,950.00
Top Risers
Share Change
Bradda Head Lithium (BHL)3.8535.09%
Bezant Resources PLC (BZT)0.102524.24%
Shoe Zone (SHOE)67.5017.39%
IQE (IQE)53.1016.07%
Accsys Tech (AXS)77.0012.9%
Top Fallers
Share Change
Sound Energy (SOU)2.875-38.83%
Engage Xr (EXR)0.165-17.5%
Hercules Plc (HERC)31.50-16.56%
Union Jack (UJO)4.00-15.79%
Sabien Tech. (SNT)3.75-11.76%
Top By Volume
Share Volume
Premier African Minerals (PREM)0.019751,283,247,005
Tower Resources (TRP)0.0215721,923,357
Ethernity Net (ENET)0.0013283,339,836
Bezant Resources PLC (BZT)0.1025242,620,375
Quantum Helium (QHE)0.02725203,938,536

Copyright © 2026 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.