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
15:10:09 - 27-Jul-26 12,964.00 18 Buy* 12,960.00 12,964.00
15:10:08 - 27-Jul-26 12,964.00 30 Sell* 12,962.00 12,964.00
15:10:08 - 27-Jul-26 12,964.00 65 Sell* 12,962.00 12,964.00
15:10:07 - 27-Jul-26 12,966.00 1 Sell* 12,964.00 12,966.00
15:10:04 - 27-Jul-26 12,964.00 73 Sell* 12,966.00 12,970.00
15:10:05 - 27-Jul-26 12,966.00 52 Buy* 12,966.00 12,970.00
15:10:05 - 27-Jul-26 12,966.00 69 Buy* 12,964.00 12,966.00
15:10:05 - 27-Jul-26 12,966.00 99 Buy* 12,964.00 12,966.00
15:10:05 - 27-Jul-26 12,966.00 2 Buy* 12,964.00 12,966.00
15:10:05 - 27-Jul-26 12,966.00 13 Buy* 12,964.00 12,966.00
15:10:05 - 27-Jul-26 12,966.00 3 Buy* 12,964.00 12,966.00
15:10:02 - 27-Jul-26 12,964.00 14 Sell* 12,962.00 12,966.00
15:10:02 - 27-Jul-26 12,964.00 4 Buy* 12,964.00 12,966.00
15:10:02 - 27-Jul-26 12,964.00 6 Buy* 12,964.00 12,966.00
15:09:58 - 27-Jul-26 12,954.00 14 Sell* 12,962.00 12,966.00
15:09:58 - 27-Jul-26 12,954.00 0 Unknown* 12,962.00 12,966.00
15:09:58 - 27-Jul-26 12,958.00 1 Sell* 12,958.00 12,962.00
15:09:58 - 27-Jul-26 12,960.00 34 Sell* 12,958.00 12,962.00
15:09:58 - 27-Jul-26 12,960.00 5 Sell* 12,960.00 12,962.00
15:09:58 - 27-Jul-26 12,958.00 26 Sell* 12,960.00 12,962.00
15:09:58 - 27-Jul-26 12,958.00 14 Sell* 12,958.00 12,962.00
15:09:58 - 27-Jul-26 12,958.00 10 Sell* 12,958.00 12,962.00
15:09:58 - 27-Jul-26 12,960.00 18 Sell* 12,958.00 12,962.00
15:09:58 - 27-Jul-26 12,960.00 50 Buy* 12,958.00 12,962.00
15:09:58 - 27-Jul-26 12,960.00 32 Buy* 12,958.00 12,960.00
15:09:58 - 27-Jul-26 12,960.00 65 Buy* 12,958.00 12,960.00
15:09:58 - 27-Jul-26 12,958.00 8 Sell* 12,958.00 12,960.00
15:09:58 - 27-Jul-26 12,958.00 29 Sell* 12,958.00 12,960.00
15:09:58 - 27-Jul-26 12,958.00 50 Buy* 12,954.00 12,960.00
15:09:58 - 27-Jul-26 12,958.00 111 Buy* 12,954.00 12,958.00
15:09:58 - 27-Jul-26 12,958.00 121 Buy* 12,954.00 12,958.00
15:09:58 - 27-Jul-26 12,958.00 70 Buy* 12,954.00 12,958.00
15:09:58 - 27-Jul-26 12,958.00 44 Buy* 12,954.00 12,958.00
15:09:58 - 27-Jul-26 12,958.00 15 Buy* 12,954.00 12,958.00
15:09:58 - 27-Jul-26 12,958.00 18 Buy* 12,954.00 12,958.00
15:09:58 - 27-Jul-26 12,958.00 35 Buy* 12,954.00 12,958.00
15:09:58 - 27-Jul-26 12,956.00 73 Buy* 12,952.00 12,956.00
15:09:58 - 27-Jul-26 12,956.00 108 Buy* 12,952.00 12,956.00
15:09:58 - 27-Jul-26 12,956.00 117 Buy* 12,952.00 12,956.00
15:09:58 - 27-Jul-26 12,956.00 14 Buy* 12,952.00 12,956.00
15:09:58 - 27-Jul-26 12,956.00 13 Buy* 12,952.00 12,956.00
15:09:58 - 27-Jul-26 12,956.00 44 Buy* 12,952.00 12,956.00
15:09:58 - 27-Jul-26 12,956.00 18 Buy* 12,952.00 12,956.00
15:09:58 - 27-Jul-26 12,954.00 18 Buy* 12,952.00 12,956.00
15:09:58 - 27-Jul-26 12,954.00 18 Buy* 12,952.00 12,954.00
15:09:58 - 27-Jul-26 12,952.00 18 Sell* 12,952.00 12,954.00
15:09:58 - 27-Jul-26 12,952.00 116 Buy* 12,950.00 12,954.00
15:09:58 - 27-Jul-26 12,950.00 30 Sell* 12,948.00 12,952.00
15:09:58 - 27-Jul-26 12,950.00 60 Sell* 12,948.00 12,952.00
15:09:58 - 27-Jul-26 12,952.00 62 Sell* 12,952.00 12,954.00
15:09:58 - 27-Jul-26 12,952.00 30 Sell* 12,952.00 12,954.00
15:09:55 - 27-Jul-26 12,956.00 50 Sell* 12,956.00 12,958.00
15:09:55 - 27-Jul-26 12,956.00 17 Sell* 12,956.00 12,958.00
15:09:55 - 27-Jul-26 12,956.00 13 Sell* 12,956.00 12,958.00
15:09:55 - 27-Jul-26 12,956.00 231 Sell* 12,956.00 12,958.00
15:09:52 - 27-Jul-26 12,960.00 3 Buy* 12,956.00 12,960.00
15:09:52 - 27-Jul-26 12,958.00 18 Sell* 12,958.00 12,960.00
15:09:52 - 27-Jul-26 12,958.00 12 Sell* 12,958.00 12,960.00
15:09:52 - 27-Jul-26 12,958.00 13 Sell* 12,958.00 12,960.00
15:09:49 - 27-Jul-26 12,956.00 18 Buy* 12,954.00 12,956.00
15:09:48 - 27-Jul-26 12,956.00 4 Buy* 12,954.00 12,958.00
15:09:48 - 27-Jul-26 12,954.00 15 Sell* 12,952.00 12,956.00
15:09:48 - 27-Jul-26 12,954.00 75 Sell* 12,952.00 12,956.00
15:09:48 - 27-Jul-26 12,954.00 13 Sell* 12,952.00 12,956.00
15:09:48 - 27-Jul-26 12,954.00 80 Sell* 12,952.00 12,956.00
15:09:48 - 27-Jul-26 12,954.00 44 Sell* 12,954.00 12,956.00
15:09:48 - 27-Jul-26 12,954.00 17 Buy* 12,952.00 12,954.00
15:09:48 - 27-Jul-26 12,954.00 26 Buy* 12,952.00 12,954.00
15:09:44 - 27-Jul-26 12,952.00 5 Sell* 12,952.00 12,956.00
15:09:44 - 27-Jul-26 12,952.00 10 Sell* 12,952.00 12,956.00
15:09:44 - 27-Jul-26 12,950.00 50 Buy* 12,948.00 12,952.00
15:09:43 - 27-Jul-26 12,948.00 453 Sell* 12,948.00 12,950.00
15:09:42 - 27-Jul-26 12,948.00 58 Sell* 12,948.00 12,950.00
15:09:40 - 27-Jul-26 12,950.00 0 Unknown* 12,948.00 12,950.00
15:09:39 - 27-Jul-26 12,938.763 124 Sell* 12,948.00 12,950.00
15:09:38 - 27-Jul-26 12,948.00 58 Sell* 12,948.00 12,950.00
15:09:38 - 27-Jul-26 12,946.21 308 Sell* 12,948.00 12,950.00
15:09:36 - 27-Jul-26 12,948.00 28 Sell* 12,948.00 12,950.00
15:09:34 - 27-Jul-26 12,927.6816 16 Sell* 12,946.00 12,950.00
15:09:34 - 27-Jul-26 12,948.00 14 Sell* 12,946.00 12,950.00
15:09:30 - 27-Jul-26 12,946.00 44 Sell* 12,944.00 12,948.00
15:09:30 - 27-Jul-26 12,946.00 115 Buy* 12,944.00 12,948.00
15:09:30 - 27-Jul-26 12,942.00 127 Buy* 12,942.00 12,944.00
15:09:30 - 27-Jul-26 12,940.00 35 Buy* 12,940.00 12,944.00
15:09:29 - 27-Jul-26 12,940.00 18,309 Buy* 12,940.00 12,942.00
15:09:27 - 27-Jul-26 12,940.00 0 Unknown* 12,938.00 12,942.00
15:09:26 - 27-Jul-26 12,938.00 18 Sell* 12,936.00 12,938.00
15:09:26 - 27-Jul-26 12,938.00 14 Sell* 12,936.00 12,938.00
15:09:26 - 27-Jul-26 12,936.00 40 Buy* 12,938.00 12,940.00
15:09:24 - 27-Jul-26 12,934.00 58 Sell* 12,934.00 12,936.00
15:09:23 - 27-Jul-26 12,936.00 0 Unknown* 12,934.00 12,936.00
15:09:20 - 27-Jul-26 12,932.00 8 Sell* 12,932.00 12,936.00
15:09:20 - 27-Jul-26 12,932.00 40 Sell* 12,932.00 12,936.00
15:09:20 - 27-Jul-26 12,934.00 15 Sell* 12,934.00 12,936.00
15:09:19 - 27-Jul-26 12,936.00 40 Sell* 12,932.00 12,936.00
15:09:19 - 27-Jul-26 12,936.00 75 Sell* 12,936.00 12,938.00
15:09:19 - 27-Jul-26 12,936.00 2 Buy* 12,936.00 12,938.00
15:09:19 - 27-Jul-26 12,936.00 18 Buy* 12,936.00 12,938.00
15:09:19 - 27-Jul-26 12,936.00 18 Buy* 12,936.00 12,938.00
15:09:19 - 27-Jul-26 12,936.00 51 Buy* 12,934.00 12,936.00
Top Risers
Share Change
Mothercare (MTC)1.3085.71%
Pinewood Technologies Group (PINE)420.0033.33%
Pharos Energy (PHAR)31.6027.42%
Getech Grp (GTC)2.9023.4%
Shearwater (SWG)54.0018.68%
Top Fallers
Share Change
Headlam (HEAD)5.70-14.67%
Forgent (FORG)0.014-12.5%
Orcadian Engy (ORCA)17.50-12.5%
Vesuvius (VSVS)396.00-12.39%
Immupharma (IMM)3.99-11.33%
Top By Volume
Share Volume
Forgent (FORG)0.014487,190,662
Premier African Minerals (PREM)0.019127,160,275
Lloyds (LLOY)115.30111,829,588
Tower Resources (TRP)0.016581,806,181
Getech Grp (GTC)2.9076,707,269

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.