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
19:14:36 - 18-Sep-26 12,456.77961 0 Unknown* 12,426.00 12,432.00
19:13:39 - 18-Sep-26 12,453.78717 0 Unknown* 12,426.00 12,432.00
19:13:39 - 18-Sep-26 12,453.78717 0 Unknown* 12,426.00 12,432.00
19:13:39 - 18-Sep-26 12,453.78717 0 Unknown* 12,426.00 12,432.00
19:13:39 - 18-Sep-26 12,453.78717 0 Unknown* 12,426.00 12,432.00
19:13:39 - 18-Sep-26 12,453.78717 0 Unknown* 12,426.00 12,432.00
19:13:39 - 18-Sep-26 12,453.78717 0 Unknown* 12,426.00 12,432.00
19:13:39 - 18-Sep-26 12,453.78717 0 Unknown* 12,426.00 12,432.00
19:13:39 - 18-Sep-26 12,453.78717 0 Unknown* 12,426.00 12,432.00
19:13:39 - 18-Sep-26 12,453.78717 0 Unknown* 12,426.00 12,432.00
19:08:56 - 18-Sep-26 12,444.49805 0 Unknown* 12,426.00 12,432.00
19:08:56 - 18-Sep-26 12,474.5676 0 Unknown* 12,426.00 12,432.00
19:08:42 - 18-Sep-26 12,455.28339 0 Unknown* 12,426.00 12,432.00
19:08:42 - 18-Sep-26 12,455.28339 0 Unknown* 12,426.00 12,432.00
19:08:42 - 18-Sep-26 12,455.28339 0 Unknown* 12,426.00 12,432.00
19:08:42 - 18-Sep-26 12,455.28339 0 Unknown* 12,426.00 12,432.00
19:08:42 - 18-Sep-26 12,455.28339 0 Unknown* 12,426.00 12,432.00
19:08:42 - 18-Sep-26 12,455.28339 0 Unknown* 12,426.00 12,432.00
19:08:42 - 18-Sep-26 12,455.28339 0 Unknown* 12,426.00 12,432.00
19:08:42 - 18-Sep-26 12,455.28339 0 Unknown* 12,426.00 12,432.00
19:08:42 - 18-Sep-26 12,455.28339 0 Unknown* 12,426.00 12,432.00
19:02:01 - 18-Sep-26 12,463.5126 0 Unknown* 12,426.00 12,432.00
19:02:01 - 18-Sep-26 12,463.5126 0 Unknown* 12,426.00 12,432.00
19:02:01 - 18-Sep-26 12,463.5126 0 Unknown* 12,426.00 12,432.00
19:02:01 - 18-Sep-26 12,463.5126 0 Unknown* 12,426.00 12,432.00
19:02:01 - 18-Sep-26 12,463.5126 0 Unknown* 12,426.00 12,432.00
19:02:01 - 18-Sep-26 12,463.5126 0 Unknown* 12,426.00 12,432.00
19:02:01 - 18-Sep-26 12,463.5126 0 Unknown* 12,426.00 12,432.00
19:02:01 - 18-Sep-26 12,463.5126 0 Unknown* 12,426.00 12,432.00
19:02:01 - 18-Sep-26 12,463.5126 0 Unknown* 12,426.00 12,432.00
19:01:02 - 18-Sep-26 12,464.26071 0 Unknown* 12,426.00 12,432.00
19:01:02 - 18-Sep-26 12,464.26071 0 Unknown* 12,426.00 12,432.00
19:01:02 - 18-Sep-26 12,464.26071 0 Unknown* 12,426.00 12,432.00
19:01:02 - 18-Sep-26 12,464.26071 0 Unknown* 12,426.00 12,432.00
19:01:02 - 18-Sep-26 12,464.26071 0 Unknown* 12,426.00 12,432.00
19:01:02 - 18-Sep-26 12,464.26071 0 Unknown* 12,426.00 12,432.00
19:01:02 - 18-Sep-26 12,464.26071 0 Unknown* 12,426.00 12,432.00
19:01:02 - 18-Sep-26 12,464.26071 0 Unknown* 12,426.00 12,432.00
19:01:02 - 18-Sep-26 12,464.26071 0 Unknown* 12,426.00 12,432.00
18:52:04 - 18-Sep-26 12,450.04662 0 Unknown* 12,426.00 12,432.00
18:48:55 - 18-Sep-26 12,440.32119 0 Unknown* 12,426.00 12,432.00
18:48:55 - 18-Sep-26 12,440.32119 0 Unknown* 12,426.00 12,432.00
18:48:55 - 18-Sep-26 12,440.32119 0 Unknown* 12,426.00 12,432.00
18:48:55 - 18-Sep-26 12,440.32119 0 Unknown* 12,426.00 12,432.00
18:48:55 - 18-Sep-26 12,440.32119 0 Unknown* 12,426.00 12,432.00
18:48:55 - 18-Sep-26 12,440.32119 0 Unknown* 12,426.00 12,432.00
18:48:55 - 18-Sep-26 12,440.32119 0 Unknown* 12,426.00 12,432.00
18:48:55 - 18-Sep-26 12,440.32119 0 Unknown* 12,426.00 12,432.00
18:48:55 - 18-Sep-26 12,440.32119 0 Unknown* 12,426.00 12,432.00
18:44:19 - 18-Sep-26 12,439.57308 0 Unknown* 12,426.00 12,432.00
18:40:33 - 18-Sep-26 12,435.08442 0 Unknown* 12,426.00 12,432.00
18:34:34 - 18-Sep-26 12,436.58064 0 Unknown* 12,426.00 12,432.00
18:29:04 - 18-Sep-26 12,431.34387 0 Unknown* 12,426.00 12,432.00
18:29:04 - 18-Sep-26 12,431.34387 0 Unknown* 12,426.00 12,432.00
18:28:05 - 18-Sep-26 12,432.84009 0 Unknown* 12,426.00 12,432.00
18:26:27 - 18-Sep-26 12,441.0693 0 Unknown* 12,426.00 12,432.00
18:26:27 - 18-Sep-26 12,441.0693 0 Unknown* 12,426.00 12,432.00
18:26:27 - 18-Sep-26 12,441.0693 0 Unknown* 12,426.00 12,432.00
18:26:27 - 18-Sep-26 12,441.0693 0 Unknown* 12,426.00 12,432.00
18:26:27 - 18-Sep-26 12,441.0693 0 Unknown* 12,426.00 12,432.00
18:26:27 - 18-Sep-26 12,441.0693 0 Unknown* 12,426.00 12,432.00
18:26:27 - 18-Sep-26 12,441.0693 0 Unknown* 12,426.00 12,432.00
18:26:27 - 18-Sep-26 12,441.0693 0 Unknown* 12,426.00 12,432.00
18:26:27 - 18-Sep-26 12,441.0693 0 Unknown* 12,426.00 12,432.00
18:24:14 - 18-Sep-26 12,431.34387 0 Unknown* 12,426.00 12,432.00
18:24:14 - 18-Sep-26 12,431.49349 1 Unknown* 12,426.00 12,432.00
18:15:44 - 18-Sep-26 12,444.80985 0 Unknown* 12,426.00 12,432.00
18:08:48 - 18-Sep-26 12,452.29095 0 Unknown* 12,426.00 12,432.00
18:00:35 - 18-Sep-26 12,463.5126 0 Unknown* 12,426.00 12,432.00
17:57:10 - 18-Sep-26 12,470.9937 0 Unknown* 12,426.00 12,432.00
17:50:15 - 18-Sep-26 12,458.27583 0 Unknown* 12,426.00 12,432.00
17:47:32 - 18-Sep-26 12,435.83253 0 Unknown* 12,426.00 12,432.00
16:46:44 - 18-Sep-26 12,500.00 82,715 Unknown* 12,426.00 12,432.00
17:42:56 - 18-Sep-26 12,440.32119 0 Unknown* 12,426.00 12,432.00
17:39:43 - 18-Sep-26 12,440.32119 0 Unknown* 12,426.00 12,432.00
17:39:37 - 18-Sep-26 12,439.57308 0 Unknown* 12,426.00 12,432.00
17:39:39 - 18-Sep-26 12,439.57308 0 Unknown* 12,426.00 12,432.00
17:39:31 - 18-Sep-26 12,439.57308 0 Unknown* 12,426.00 12,432.00
17:39:34 - 18-Sep-26 12,439.57308 0 Unknown* 12,426.00 12,432.00
17:39:29 - 18-Sep-26 12,439.57308 0 Unknown* 12,426.00 12,432.00
17:39:27 - 18-Sep-26 12,439.57308 0 Unknown* 12,426.00 12,432.00
17:39:24 - 18-Sep-26 12,439.57308 0 Unknown* 12,426.00 12,432.00
17:39:19 - 18-Sep-26 12,441.81741 0 Unknown* 12,426.00 12,432.00
17:37:02 - 18-Sep-26 12,438.07686 0 Unknown* 12,426.00 12,432.00
17:32:15 - 18-Sep-26 12,447.05418 0 Unknown* 12,426.00 12,432.00
17:31:19 - 18-Sep-26 12,449.29851 3 Unknown* 12,426.00 12,432.00
17:30:03 - 18-Sep-26 12,440.32119 0 Unknown* 12,426.00 12,432.00
17:30:00 - 18-Sep-26 12,440.32119 0 Unknown* 12,426.00 12,432.00
17:29:56 - 18-Sep-26 12,440.32119 0 Unknown* 12,426.00 12,432.00
17:29:48 - 18-Sep-26 12,439.57308 0 Unknown* 12,426.00 12,432.00
17:28:59 - 18-Sep-26 12,439.57308 0 Unknown* 12,426.00 12,432.00
17:28:57 - 18-Sep-26 12,439.57308 0 Unknown* 12,426.00 12,432.00
17:28:44 - 18-Sep-26 12,443.31363 3 Unknown* 12,426.00 12,432.00
17:28:34 - 18-Sep-26 12,440.32119 0 Unknown* 12,426.00 12,432.00
17:28:27 - 18-Sep-26 12,438.82497 0 Unknown* 12,426.00 12,432.00
17:28:25 - 18-Sep-26 12,438.82497 0 Unknown* 12,426.00 12,432.00
17:24:33 - 18-Sep-26 12,424.61088 0 Unknown* 12,426.00 12,432.00
17:24:27 - 18-Sep-26 12,425.35899 0 Unknown* 12,426.00 12,432.00
17:22:05 - 18-Sep-26 12,437.32875 0 Unknown* 12,426.00 12,432.00
17:22:05 - 18-Sep-26 12,437.32875 0 Unknown* 12,426.00 12,432.00
Top Risers
Share Change
Nativo Resources (NTVO)0.37585%
Dianomi (DNM)64.5069.74%
Orosur Mining (OMI)24.7533.78%
Gana Media (GANA)0.09526.67%
Team (TEAM)15.0020%
Top Fallers
Share Change
Mothercare (MTC)0.20-74.36%
Immupharma (IMM)3.38-15.08%
Asiamet Resources Limited (ARS)0.325-12.82%
Skinbiotherap. (SBTX)7.75-11.43%
Airtel Africa (AAF)316.40-11.27%
Top By Volume
Share Volume
Forgent (FORG)0.0082,109,209,884
Nativo Resources (NTVO)0.375982,067,510
Empyrean (EME)0.047757,967,255
Buccaneer Ergy (BUCE)0.014677,266,703
Lloyds (LLOY)108.95367,706,776

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.