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
14:51:57 - 09-Jul-25 10,320.00 0 Unknown* 10,362.00 10,366.00
14:46:21 - 09-Jul-25 10,298.00 0 Unknown* 10,362.00 10,366.00
14:46:21 - 09-Jul-25 10,298.00 0 Unknown* 10,362.00 10,366.00
14:46:18 - 09-Jul-25 10,298.00 0 Unknown* 10,362.00 10,366.00
14:46:18 - 09-Jul-25 10,298.00 0 Unknown* 10,362.00 10,366.00
14:46:21 - 09-Jul-25 10,298.00 0 Unknown* 10,362.00 10,366.00
14:46:20 - 09-Jul-25 10,298.00 0 Unknown* 10,362.00 10,366.00
14:46:19 - 09-Jul-25 10,298.00 0 Unknown* 10,362.00 10,366.00
14:46:21 - 09-Jul-25 10,298.00 0 Unknown* 10,362.00 10,366.00
14:46:19 - 09-Jul-25 10,298.00 0 Unknown* 10,362.00 10,366.00
14:46:19 - 09-Jul-25 10,298.00 0 Unknown* 10,362.00 10,366.00
14:46:19 - 09-Jul-25 10,298.00 0 Unknown* 10,362.00 10,366.00
14:46:18 - 09-Jul-25 10,298.00 0 Unknown* 10,362.00 10,366.00
14:46:19 - 09-Jul-25 10,298.00 0 Unknown* 10,362.00 10,366.00
14:46:18 - 09-Jul-25 10,298.00 0 Unknown* 10,362.00 10,366.00
14:49:27 - 09-Jul-25 10,302.00 0 Unknown* 10,362.00 10,366.00
14:43:44 - 09-Jul-25 10,312.00 0 Unknown* 10,362.00 10,366.00
14:43:44 - 09-Jul-25 10,312.00 0 Unknown* 10,362.00 10,366.00
14:43:44 - 09-Jul-25 10,312.00 0 Unknown* 10,362.00 10,366.00
17:32:46 - 09-Jul-25 10,353.1632 58 Unknown* 10,362.00 10,366.00
17:32:29 - 09-Jul-25 10,330.3626 62 Unknown* 10,362.00 10,366.00
14:39:28 - 09-Jul-25 10,328.00 0 Unknown* 10,362.00 10,366.00
14:39:28 - 09-Jul-25 10,328.00 0 Unknown* 10,362.00 10,366.00
14:39:27 - 09-Jul-25 10,326.00 0 Unknown* 10,362.00 10,366.00
15:21:52 - 09-Jul-25 10,270.00 632,000 Unknown* 10,362.00 10,366.00
15:21:13 - 09-Jul-25 10,270.00 632,000 Unknown* 10,362.00 10,366.00
14:37:39 - 09-Jul-25 10,338.00 0 Unknown* 10,362.00 10,366.00
14:38:17 - 09-Jul-25 10,318.00 0 Unknown* 10,362.00 10,366.00
14:38:17 - 09-Jul-25 10,318.00 0 Unknown* 10,362.00 10,366.00
14:38:17 - 09-Jul-25 10,318.00 0 Unknown* 10,362.00 10,366.00
14:38:16 - 09-Jul-25 10,318.00 0 Unknown* 10,362.00 10,366.00
14:38:16 - 09-Jul-25 10,318.00 0 Unknown* 10,362.00 10,366.00
14:37:51 - 09-Jul-25 10,330.00 0 Unknown* 10,362.00 10,366.00
14:37:50 - 09-Jul-25 10,328.00 0 Unknown* 10,362.00 10,366.00
14:37:51 - 09-Jul-25 10,330.00 0 Unknown* 10,362.00 10,366.00
14:37:50 - 09-Jul-25 10,330.00 0 Unknown* 10,362.00 10,366.00
14:37:51 - 09-Jul-25 10,330.00 0 Unknown* 10,362.00 10,366.00
14:37:50 - 09-Jul-25 10,328.00 0 Unknown* 10,362.00 10,366.00
16:48:02 - 09-Jul-25 10,362.00 11 Buy* 10,362.00 10,366.00
16:38:07 - 09-Jul-25 10,362.00 1,160 Buy* 10,362.00 10,366.00
16:37:47 - 09-Jul-25 10,362.00 3,352 Buy* 10,362.00 10,366.00
15:00:58 - 09-Jul-25 10,362.00 802 Unknown* 10,362.00 10,366.00
15:00:58 - 09-Jul-25 0.00 -802 Unknown* 10,362.00 10,366.00
16:35:30 - 09-Jul-25 10,362.00 64 Unknown* 10,362.00 10,366.00
16:35:30 - 09-Jul-25 10,362.00 1,106 Unknown* 10,362.00 10,366.00
16:35:30 - 09-Jul-25 10,362.00 1,006 Unknown* 10,362.00 10,366.00
16:35:30 - 09-Jul-25 10,362.00 20 Unknown* 10,362.00 10,366.00
16:35:30 - 09-Jul-25 10,362.00 17,290 Unknown* 10,362.00 10,366.00
16:35:30 - 09-Jul-25 10,362.00 939 Unknown* 10,362.00 10,366.00
16:35:30 - 09-Jul-25 10,362.00 357 Unknown* 10,362.00 10,366.00
16:35:30 - 09-Jul-25 10,362.00 1,440 Unknown* 10,362.00 10,366.00
16:35:29 - 09-Jul-25 10,362.00 371 Buy* 10,362.00 10,366.00
16:35:29 - 09-Jul-25 10,362.00 25 Buy* 10,362.00 10,366.00
16:35:29 - 09-Jul-25 10,362.00 523,238 Buy* 10,362.00 10,366.00
16:30:00 - 09-Jul-25 10,364.00 100 Buy* 10,362.00 10,366.00
16:30:00 - 09-Jul-25 10,364.00 100 Buy* 10,362.00 10,366.00
16:29:59 - 09-Jul-25 10,358.00 4 Sell* 10,358.00 10,362.00
16:29:58 - 09-Jul-25 10,364.00 29 Buy* 10,358.00 10,362.00
16:29:58 - 09-Jul-25 10,360.00 63 Sell* 10,358.00 10,362.00
16:29:58 - 09-Jul-25 10,360.00 42 Sell* 10,358.00 10,362.00
16:29:58 - 09-Jul-25 10,360.00 88 Sell* 10,358.00 10,362.00
16:29:58 - 09-Jul-25 10,360.00 100 Sell* 10,358.00 10,362.00
16:29:58 - 09-Jul-25 10,360.00 93 Sell* 10,358.00 10,362.00
16:29:53 - 09-Jul-25 10,385.9936 140 Unknown* 10,360.00 10,364.00
16:29:51 - 09-Jul-25 10,362.00 5 Unknown* 10,360.00 10,364.00
16:29:51 - 09-Jul-25 10,360.00 60 Buy* 10,360.00 10,362.00
16:29:51 - 09-Jul-25 10,360.00 46 Buy* 10,360.00 10,362.00
16:29:51 - 09-Jul-25 10,360.00 123 Buy* 10,360.00 10,362.00
16:29:48 - 09-Jul-25 10,358.00 72 Sell* 10,358.00 10,360.00
16:29:48 - 09-Jul-25 10,358.00 85 Sell* 10,358.00 10,360.00
16:29:48 - 09-Jul-25 10,358.00 8 Sell* 10,358.00 10,360.00
16:29:48 - 09-Jul-25 10,358.00 123 Sell* 10,358.00 10,360.00
16:29:48 - 09-Jul-25 10,358.00 19 Sell* 10,358.00 10,360.00
16:29:46 - 09-Jul-25 10,360.00 27 Sell* 10,360.00 10,362.00
16:29:46 - 09-Jul-25 10,360.00 123 Sell* 10,360.00 10,362.00
16:29:37 - 09-Jul-25 10,362.00 49 Buy* 10,360.00 10,362.00
16:29:37 - 09-Jul-25 10,362.00 92 Buy* 10,360.00 10,362.00
16:29:37 - 09-Jul-25 10,362.00 123 Buy* 10,360.00 10,362.00
16:29:37 - 09-Jul-25 10,362.00 259 Sell* 10,360.00 10,362.00
16:29:36 - 09-Jul-25 10,362.00 2 Sell* 10,362.00 10,364.00
16:29:33 - 09-Jul-25 10,364.00 7 Buy* 10,362.00 10,364.00
16:29:33 - 09-Jul-25 10,364.00 60 Sell* 10,362.00 10,364.00
16:29:33 - 09-Jul-25 10,364.00 100 Sell* 10,362.00 10,364.00
16:29:33 - 09-Jul-25 10,364.00 46 Sell* 10,362.00 10,364.00
16:29:33 - 09-Jul-25 10,364.00 153 Sell* 10,362.00 10,364.00
16:29:28 - 09-Jul-25 10,366.00 38 Sell* 10,364.00 10,368.00
16:29:28 - 09-Jul-25 10,366.00 94 Buy* 10,364.00 10,366.00
16:29:28 - 09-Jul-25 10,366.00 160 Sell* 10,366.00 10,368.00
16:29:21 - 09-Jul-25 10,366.00 23 Buy* 10,364.00 10,368.00
16:29:21 - 09-Jul-25 10,366.00 87 Buy* 10,364.00 10,368.00
16:29:21 - 09-Jul-25 10,366.00 36 Buy* 10,364.00 10,368.00
16:29:21 - 09-Jul-25 10,366.00 36 Buy* 10,364.00 10,368.00
16:29:21 - 09-Jul-25 10,366.00 60 Buy* 10,364.00 10,368.00
16:29:21 - 09-Jul-25 10,366.00 46 Buy* 10,364.00 10,368.00
16:29:21 - 09-Jul-25 10,366.00 29 Buy* 10,364.00 10,368.00
16:29:21 - 09-Jul-25 10,366.00 18 Buy* 10,364.00 10,366.00
16:29:12 - 09-Jul-25 10,366.00 0 Unknown* 10,364.00 10,366.00
16:29:07 - 09-Jul-25 10,364.00 24 Sell* 10,364.00 10,366.00
16:29:07 - 09-Jul-25 10,364.00 47 Sell* 10,364.00 10,366.00
16:29:07 - 09-Jul-25 10,364.00 100 Sell* 10,364.00 10,366.00
Top Risers
Share Change
Indus Gas (INDI)18.25144.97%
Premier African Minerals (PREM)0.02756.67%
Conroy Gld&nres (CGNR)7.5042.86%
Arkle Res (ARK)0.29531.11%
Mirriad Advertising (MIRI)0.01330%
Top Fallers
Share Change
Finseta (FIN)24.00-19.35%
WPP (WPP)428.60-18.76%
Tap Global (TAP)1.70-10.53%
Autins Group (AUTG)9.00-10%
Mobilityone (MBO)1.35-10%
Top By Volume
Share Volume
Premier African Minerals (PREM)0.0272,374,785,716
Caledonian Hold (CHP)0.003751,452,914,426
Mirriad Advertising (MIRI)0.0131,121,220,511
Mosman Oil & Gas (MSMN)0.024368,016,511
Sunda Energy (SNDA)0.0275367,290,615

Copyright © 2025 - 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.