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
11:15:24 - 16-Jan-26 14,020.00 285,241 Unknown* 14,054.00 14,058.00
11:15:25 - 16-Jan-26 14,020.00 285,241 Unknown* 14,054.00 14,058.00
16:08:05 - 16-Jan-26 14,050.00 0 Unknown* 14,054.00 14,058.00
16:08:05 - 16-Jan-26 14,050.00 0 Unknown* 14,054.00 14,058.00
16:08:05 - 16-Jan-26 14,050.00 0 Unknown* 14,054.00 14,058.00
16:08:05 - 16-Jan-26 14,050.00 0 Unknown* 14,054.00 14,058.00
16:06:53 - 16-Jan-26 14,044.00 0 Unknown* 14,054.00 14,058.00
16:05:16 - 16-Jan-26 14,042.00 0 Unknown* 14,054.00 14,058.00
16:04:39 - 16-Jan-26 14,034.00 0 Unknown* 14,054.00 14,058.00
16:04:39 - 16-Jan-26 14,034.00 0 Unknown* 14,054.00 14,058.00
16:04:39 - 16-Jan-26 14,034.00 0 Unknown* 14,054.00 14,058.00
16:19:04 - 16-Jan-26 14,058.00 0 Unknown* 14,054.00 14,058.00
00:00:00 - 16-Jan-26 14,020.00 307,893 Unknown* 14,054.00 14,058.00
16:16:06 - 16-Jan-26 14,046.00 1 Unknown* 14,054.00 14,058.00
15:53:24 - 16-Jan-26 14,040.00 0 Unknown* 14,054.00 14,058.00
15:53:24 - 16-Jan-26 14,040.00 0 Unknown* 14,054.00 14,058.00
16:48:47 - 16-Jan-26 14,052.00 91 Buy* 14,054.00 14,058.00
16:47:04 - 16-Jan-26 14,065.267 37,342 Buy* 14,054.00 14,058.00
15:42:58 - 16-Jan-26 14,050.00 0 Unknown* 14,054.00 14,058.00
16:45:23 - 16-Jan-26 14,052.00 15,000 Buy* 14,054.00 14,058.00
15:35:54 - 16-Jan-26 14,052.00 27 Unknown* 14,054.00 14,058.00
15:35:54 - 16-Jan-26 0.00 -27 Unknown* 14,054.00 14,058.00
16:35:07 - 16-Jan-26 14,052.00 2 Buy* 14,054.00 14,058.00
16:35:07 - 16-Jan-26 14,052.00 2 Buy* 14,054.00 14,058.00
16:35:07 - 16-Jan-26 14,052.00 6 Buy* 14,054.00 14,058.00
16:35:07 - 16-Jan-26 14,052.00 34 Buy* 14,054.00 14,058.00
16:35:07 - 16-Jan-26 14,052.00 2 Buy* 14,054.00 14,058.00
16:35:07 - 16-Jan-26 14,052.00 1 Buy* 14,054.00 14,058.00
16:35:07 - 16-Jan-26 14,052.00 116 Buy* 14,054.00 14,058.00
16:35:07 - 16-Jan-26 14,052.00 12 Buy* 14,054.00 14,058.00
16:35:07 - 16-Jan-26 14,052.00 34 Buy* 14,054.00 14,058.00
16:35:07 - 16-Jan-26 14,052.00 705 Buy* 14,054.00 14,058.00
16:35:07 - 16-Jan-26 14,052.00 1 Buy* 14,054.00 14,058.00
16:35:07 - 16-Jan-26 14,052.00 450 Buy* 14,054.00 14,058.00
16:35:07 - 16-Jan-26 14,052.00 1,445 Buy* 14,054.00 14,058.00
16:35:07 - 16-Jan-26 14,052.00 1 Buy* 14,054.00 14,058.00
16:35:07 - 16-Jan-26 14,052.00 2 Buy* 14,054.00 14,058.00
16:35:07 - 16-Jan-26 14,052.00 72 Buy* 14,054.00 14,058.00
16:35:07 - 16-Jan-26 14,052.00 2 Buy* 14,054.00 14,058.00
16:35:07 - 16-Jan-26 14,052.00 278 Buy* 14,054.00 14,058.00
16:35:07 - 16-Jan-26 14,052.00 1 Buy* 14,054.00 14,058.00
16:35:07 - 16-Jan-26 14,052.00 4,935 Buy* 14,054.00 14,058.00
16:35:07 - 16-Jan-26 14,052.00 3 Buy* 14,054.00 14,058.00
16:35:07 - 16-Jan-26 14,052.00 21 Buy* 14,054.00 14,058.00
16:35:07 - 16-Jan-26 14,052.00 2,404 Buy* 14,054.00 14,058.00
16:35:07 - 16-Jan-26 14,052.00 925 Buy* 14,054.00 14,058.00
16:35:07 - 16-Jan-26 14,052.00 178 Buy* 14,054.00 14,058.00
16:35:07 - 16-Jan-26 14,052.00 949 Buy* 14,054.00 14,058.00
16:35:07 - 16-Jan-26 14,052.00 1 Buy* 14,054.00 14,058.00
16:35:07 - 16-Jan-26 14,052.00 14 Buy* 14,054.00 14,058.00
16:35:07 - 16-Jan-26 14,052.00 1 Buy* 14,054.00 14,058.00
16:35:06 - 16-Jan-26 14,052.00 160 Buy* 14,054.00 14,058.00
16:35:06 - 16-Jan-26 14,052.00 654,718 Sell* 14,054.00 14,058.00
15:31:10 - 16-Jan-26 14,032.00 0 Unknown* 15,478.00 12,626.00
16:29:58 - 16-Jan-26 14,052.00 16 Sell* 14,052.00 14,060.00
16:29:58 - 16-Jan-26 14,054.00 50 Sell* 14,052.00 14,060.00
16:29:58 - 16-Jan-26 14,054.00 1 Sell* 14,052.00 14,060.00
16:29:58 - 16-Jan-26 14,054.00 74 Sell* 14,052.00 14,060.00
16:29:58 - 16-Jan-26 14,054.00 68 Sell* 14,052.00 14,060.00
16:29:58 - 16-Jan-26 14,056.00 73 Sell* 14,052.00 14,060.00
16:29:58 - 16-Jan-26 14,056.00 43 Sell* 14,052.00 14,060.00
16:29:58 - 16-Jan-26 14,060.00 264 Sell* 14,056.00 14,060.00
16:29:58 - 16-Jan-26 14,060.00 68 Buy* 14,056.00 14,060.00
16:29:58 - 16-Jan-26 14,060.00 100 Buy* 14,058.00 14,060.00
16:29:58 - 16-Jan-26 14,060.00 33 Buy* 14,060.00 14,062.00
16:29:58 - 16-Jan-26 14,060.00 62 Buy* 14,060.00 14,062.00
16:29:51 - 16-Jan-26 14,061.00 55 Unknown* 14,058.00 14,062.00
16:29:51 - 16-Jan-26 14,061.00 13 Unknown* 14,058.00 14,062.00
16:29:51 - 16-Jan-26 14,060.00 20 Sell* 14,058.00 14,062.00
16:29:51 - 16-Jan-26 14,060.00 10 Sell* 14,058.00 14,062.00
16:29:51 - 16-Jan-26 14,060.00 25 Sell* 14,060.00 14,062.00
16:29:51 - 16-Jan-26 14,060.00 24 Sell* 14,060.00 14,062.00
16:29:49 - 16-Jan-26 14,060.00 26 Sell* 14,060.00 14,062.00
16:29:49 - 16-Jan-26 14,060.00 23 Sell* 14,060.00 14,062.00
16:29:49 - 16-Jan-26 14,060.00 49 Sell* 14,060.00 14,062.00
16:29:49 - 16-Jan-26 14,060.00 62 Buy* 14,060.00 14,062.00
16:29:49 - 16-Jan-26 14,060.00 112 Buy* 14,060.00 14,062.00
16:29:49 - 16-Jan-26 14,058.00 56 Sell* 14,058.00 14,060.00
16:29:48 - 16-Jan-26 14,058.00 16 Buy* 14,056.00 14,060.00
16:29:48 - 16-Jan-26 14,058.00 18 Buy* 14,056.00 14,060.00
16:29:48 - 16-Jan-26 14,058.00 18 Buy* 14,056.00 14,058.00
16:29:48 - 16-Jan-26 14,058.00 36 Buy* 14,056.00 14,058.00
16:29:48 - 16-Jan-26 14,058.00 112 Buy* 14,056.00 14,058.00
16:29:48 - 16-Jan-26 14,054.00 9 Sell* 14,056.00 14,058.00
16:29:48 - 16-Jan-26 14,056.00 41 Sell* 14,056.00 14,058.00
16:29:48 - 16-Jan-26 14,056.00 29 Sell* 14,056.00 14,058.00
16:29:48 - 16-Jan-26 14,056.00 21 Sell* 14,056.00 14,058.00
16:29:48 - 16-Jan-26 14,056.00 91 Sell* 14,056.00 14,058.00
16:29:48 - 16-Jan-26 14,056.00 9 Sell* 14,056.00 14,058.00
16:29:48 - 16-Jan-26 14,056.00 1 Sell* 14,056.00 14,058.00
16:29:48 - 16-Jan-26 14,058.00 49 Sell* 14,056.00 14,058.00
16:29:48 - 16-Jan-26 14,058.00 50 Sell* 14,056.00 14,058.00
16:29:48 - 16-Jan-26 14,058.00 3 Sell* 14,056.00 14,058.00
16:29:48 - 16-Jan-26 14,058.00 19 Sell* 14,056.00 14,058.00
16:29:48 - 16-Jan-26 14,058.00 31 Sell* 14,056.00 14,058.00
16:29:48 - 16-Jan-26 14,058.00 50 Sell* 14,054.00 14,058.00
16:29:48 - 16-Jan-26 14,058.00 33 Sell* 14,058.00 14,060.00
16:29:48 - 16-Jan-26 14,058.00 6 Sell* 14,058.00 14,060.00
16:29:48 - 16-Jan-26 14,058.00 3 Sell* 14,058.00 14,060.00
16:29:48 - 16-Jan-26 14,058.00 20 Sell* 14,058.00 14,060.00
Top Risers
Share Change
Lpa (LPA)47.5017.28%
Oxford Biodyn (OBD)0.29515.69%
Quantum Base (QUBE)25.0013.64%
Wellnex Life (WNX)8.5013.33%
Auction Technology Group (ATG)362.0012.6%
Top Fallers
Share Change
Indus Gas (INDI)1.60-24.29%
GCM Resources (GCM)6.50-18.75%
Mobilityone (MBO)7.75-13.89%
Empyrean (EME)0.035-12.5%
Goldstone Resources (GRL)0.40-11.11%
Top By Volume
Share Volume
Oracle Power (ORCP)0.073,227,365,978
Ethernity Net (ENET)0.00661,501,212,228
UK Oil & Gas (UKOG)0.0165495,173,898
Alba Mineral Resources (ALBA)0.0195336,677,801
Caledonian Hold (CHP)0.0035290,176,108

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.