Astrazeneca plc (AZN) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 09/10/2026 | 13:43:57 | 12,043.22p | 38 | £4,576.42 | Off-book | Buy | SI |
| 09/10/2026 | 13:43:57 | 12,036.00p | 155 | £18,655.80 | Exchange | Buy | AT |
| 09/10/2026 | 13:43:57 | 12,034.00p | 142 | £17,088.28 | Exchange | Buy | AT |
| 09/10/2026 | 13:43:55 | 12,032.00p | 75 | £9,024.00 | Exchange | Buy | AT |
| 09/10/2026 | 13:43:50 | 12,032.00p | 0 | £0.00 | Off-book | Buy | SI |
| 09/10/2026 | 13:43:47 | 12,032.00p | 5 | £601.60 | Off-book | Buy | SI |
| 09/10/2026 | 13:43:44 | 12,030.00p | 28 | £3,368.40 | Exchange | Unknown | AT |
| 09/10/2026 | 13:43:44 | 12,029.59p | 872 | £104,897.99 | Exchange | Sell | OFF |
| 09/10/2026 | 13:43:40 | 12,032.00p | 96 | £11,550.72 | Exchange | Buy | AT |
| 09/10/2026 | 13:43:40 | 12,032.00p | 37 | £4,451.84 | Exchange | Buy | AT |
| 09/10/2026 | 13:43:40 | 12,032.00p | 28 | £3,368.96 | Exchange | Buy | AT |
| 09/10/2026 | 13:43:40 | 12,032.00p | 83 | £9,986.56 | Exchange | Buy | AT |
| 09/10/2026 | 13:43:40 | 12,032.00p | 157 | £18,890.24 | Exchange | Buy | AT |
| 09/10/2026 | 13:43:40 | 12,032.00p | 5 | £601.60 | Exchange | Buy | AT |
| 09/10/2026 | 13:43:40 | 12,032.00p | 155 | £18,649.60 | Exchange | Buy | AT |
| 09/10/2026 | 13:43:40 | 12,032.00p | 69 | £8,302.08 | Exchange | Buy | AT |
| 09/10/2026 | 13:43:38 | 12,030.00p | 21 | £2,526.30 | Exchange | Unknown | AT |
| 09/10/2026 | 13:43:38 | 12,030.00p | 9 | £1,082.70 | Exchange | Unknown | AT |
| 09/10/2026 | 13:43:38 | 12,030.00p | 7 | £842.10 | Exchange | Unknown | AT |
| 09/10/2026 | 13:43:35 | 12,028.00p | 9 | £1,082.52 | Exchange | Sell | AT |
| 09/10/2026 | 13:43:35 | 12,030.00p | 41 | £4,932.30 | Exchange | Unknown | AT |
| 09/10/2026 | 13:43:35 | 12,028.00p | 105 | £12,629.40 | Exchange | Sell | AT |
| 09/10/2026 | 13:43:35 | 12,030.00p | 62 | £7,458.60 | Exchange | Sell | AT |
| 09/10/2026 | 13:43:35 | 12,032.00p | 28 | £3,368.96 | Exchange | Buy | AT |
| 09/10/2026 | 13:43:35 | 12,032.00p | 83 | £9,986.56 | Exchange | Buy | AT |
| 09/10/2026 | 13:43:35 | 12,032.00p | 63 | £7,580.16 | Exchange | Buy | AT |
| 09/10/2026 | 13:43:35 | 12,032.00p | 41 | £4,933.12 | Exchange | Buy | AT |
| 09/10/2026 | 13:43:35 | 12,032.00p | 79 | £9,505.28 | Exchange | Buy | AT |
| 09/10/2026 | 13:43:35 | 12,032.00p | 62 | £7,459.84 | Exchange | Buy | AT |
| 09/10/2026 | 13:43:35 | 12,032.00p | 83 | £9,986.56 | Exchange | Buy | AT |
| 09/10/2026 | 13:43:35 | 12,032.00p | 54 | £6,497.28 | Exchange | Buy | AT |
| 09/10/2026 | 13:43:35 | 12,032.00p | 55 | £6,617.60 | Exchange | Buy | AT |
| 09/10/2026 | 13:43:32 | 12,036.00p | 74 | £8,906.64 | Exchange | Sell | AT |
| 09/10/2026 | 13:43:32 | 12,036.00p | 62 | £7,462.32 | Exchange | Sell | AT |
| 09/10/2026 | 13:43:32 | 12,036.00p | 28 | £3,370.08 | Exchange | Sell | AT |
| 09/10/2026 | 13:43:30 | 12,038.00p | 57 | £6,861.66 | Exchange | Buy | AT |
| 09/10/2026 | 13:43:30 | 12,038.00p | 108 | £13,001.04 | Exchange | Buy | AT |
| 09/10/2026 | 13:43:30 | 12,038.00p | 75 | £9,028.50 | Exchange | Sell | AT |
| 09/10/2026 | 13:43:30 | 12,038.00p | 80 | £9,630.40 | Exchange | Sell | AT |
| 09/10/2026 | 13:43:30 | 12,040.00p | 90 | £10,836.00 | Exchange | Sell | AT |
| 09/10/2026 | 13:43:30 | 12,038.00p | 30 | £3,611.40 | Exchange | Sell | AT |
| 09/10/2026 | 13:43:30 | 12,038.00p | 37 | £4,454.06 | Exchange | Sell | AT |
| 09/10/2026 | 13:43:30 | 12,040.00p | 28 | £3,371.20 | Exchange | Sell | AT |
| 09/10/2026 | 13:43:30 | 12,040.00p | 70 | £8,428.00 | Exchange | Sell | AT |
| 09/10/2026 | 13:43:30 | 12,038.00p | 108 | £13,001.04 | Exchange | Sell | AT |
| 09/10/2026 | 13:43:30 | 12,038.00p | 69 | £8,306.22 | Exchange | Sell | AT |
| 09/10/2026 | 13:43:30 | 12,040.00p | 74 | £8,909.60 | Exchange | Sell | AT |
| 09/10/2026 | 13:43:24 | 12,042.00p | 13 | £1,565.46 | Off-book | Unknown | SI |
| 09/10/2026 | 13:43:23 | 12,044.00p | 42 | £5,058.48 | Exchange | Buy | AT |
| 09/10/2026 | 13:43:23 | 12,044.00p | 23 | £2,770.12 | Exchange | Buy | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 09/10/2026 | 13:43:57 | 12,043.22p | 38 | £4,576.42 | Off-book | Buy | SI |
| 09/10/2026 | 13:43:57 | 12,036.00p | 155 | £18,655.80 | Exchange | Buy | AT |
| 09/10/2026 | 13:43:57 | 12,034.00p | 142 | £17,088.28 | Exchange | Buy | AT |
| 09/10/2026 | 13:43:55 | 12,032.00p | 75 | £9,024.00 | Exchange | Buy | AT |
| 09/10/2026 | 13:43:50 | 12,032.00p | 0 | £0.00 | Off-book | Buy | SI |
| 09/10/2026 | 13:43:47 | 12,032.00p | 5 | £601.60 | Off-book | Buy | SI |
| 09/10/2026 | 13:43:44 | 12,030.00p | 28 | £3,368.40 | Exchange | Unknown | AT |
| 09/10/2026 | 13:43:44 | 12,029.59p | 872 | £104,897.99 | Exchange | Sell | OFF |
| 09/10/2026 | 13:43:40 | 12,032.00p | 96 | £11,550.72 | Exchange | Buy | AT |
| 09/10/2026 | 13:43:40 | 12,032.00p | 37 | £4,451.84 | Exchange | Buy | AT |
| 09/10/2026 | 13:43:40 | 12,032.00p | 28 | £3,368.96 | Exchange | Buy | AT |
| 09/10/2026 | 13:43:40 | 12,032.00p | 83 | £9,986.56 | Exchange | Buy | AT |
| 09/10/2026 | 13:43:40 | 12,032.00p | 157 | £18,890.24 | Exchange | Buy | AT |
| 09/10/2026 | 13:43:40 | 12,032.00p | 5 | £601.60 | Exchange | Buy | AT |
| 09/10/2026 | 13:43:40 | 12,032.00p | 155 | £18,649.60 | Exchange | Buy | AT |
| 09/10/2026 | 13:43:40 | 12,032.00p | 69 | £8,302.08 | Exchange | Buy | AT |
| 09/10/2026 | 13:43:38 | 12,030.00p | 21 | £2,526.30 | Exchange | Unknown | AT |
| 09/10/2026 | 13:43:38 | 12,030.00p | 9 | £1,082.70 | Exchange | Unknown | AT |
| 09/10/2026 | 13:43:38 | 12,030.00p | 7 | £842.10 | Exchange | Unknown | AT |
| 09/10/2026 | 13:43:35 | 12,028.00p | 9 | £1,082.52 | Exchange | Sell | AT |
| 09/10/2026 | 13:43:35 | 12,030.00p | 41 | £4,932.30 | Exchange | Unknown | AT |
| 09/10/2026 | 13:43:35 | 12,028.00p | 105 | £12,629.40 | Exchange | Sell | AT |
| 09/10/2026 | 13:43:35 | 12,030.00p | 62 | £7,458.60 | Exchange | Sell | AT |
| 09/10/2026 | 13:43:35 | 12,032.00p | 28 | £3,368.96 | Exchange | Buy | AT |
| 09/10/2026 | 13:43:35 | 12,032.00p | 83 | £9,986.56 | Exchange | Buy | AT |
| 09/10/2026 | 13:43:35 | 12,032.00p | 63 | £7,580.16 | Exchange | Buy | AT |
| 09/10/2026 | 13:43:35 | 12,032.00p | 41 | £4,933.12 | Exchange | Buy | AT |
| 09/10/2026 | 13:43:35 | 12,032.00p | 79 | £9,505.28 | Exchange | Buy | AT |
| 09/10/2026 | 13:43:35 | 12,032.00p | 62 | £7,459.84 | Exchange | Buy | AT |
| 09/10/2026 | 13:43:35 | 12,032.00p | 83 | £9,986.56 | Exchange | Buy | AT |
| 09/10/2026 | 13:43:35 | 12,032.00p | 54 | £6,497.28 | Exchange | Buy | AT |
| 09/10/2026 | 13:43:35 | 12,032.00p | 55 | £6,617.60 | Exchange | Buy | AT |
| 09/10/2026 | 13:43:32 | 12,036.00p | 74 | £8,906.64 | Exchange | Sell | AT |
| 09/10/2026 | 13:43:32 | 12,036.00p | 62 | £7,462.32 | Exchange | Sell | AT |
| 09/10/2026 | 13:43:32 | 12,036.00p | 28 | £3,370.08 | Exchange | Sell | AT |
| 09/10/2026 | 13:43:30 | 12,038.00p | 57 | £6,861.66 | Exchange | Buy | AT |
| 09/10/2026 | 13:43:30 | 12,038.00p | 108 | £13,001.04 | Exchange | Buy | AT |
| 09/10/2026 | 13:43:30 | 12,038.00p | 75 | £9,028.50 | Exchange | Sell | AT |
| 09/10/2026 | 13:43:30 | 12,038.00p | 80 | £9,630.40 | Exchange | Sell | AT |
| 09/10/2026 | 13:43:30 | 12,040.00p | 90 | £10,836.00 | Exchange | Sell | AT |
| 09/10/2026 | 13:43:30 | 12,038.00p | 30 | £3,611.40 | Exchange | Sell | AT |
| 09/10/2026 | 13:43:30 | 12,038.00p | 37 | £4,454.06 | Exchange | Sell | AT |
| 09/10/2026 | 13:43:30 | 12,040.00p | 28 | £3,371.20 | Exchange | Sell | AT |
| 09/10/2026 | 13:43:30 | 12,040.00p | 70 | £8,428.00 | Exchange | Sell | AT |
| 09/10/2026 | 13:43:30 | 12,038.00p | 108 | £13,001.04 | Exchange | Sell | AT |
| 09/10/2026 | 13:43:30 | 12,038.00p | 69 | £8,306.22 | Exchange | Sell | AT |
| 09/10/2026 | 13:43:30 | 12,040.00p | 74 | £8,909.60 | Exchange | Sell | AT |
| 09/10/2026 | 13:43:24 | 12,042.00p | 13 | £1,565.46 | Off-book | Unknown | SI |
| 09/10/2026 | 13:43:23 | 12,044.00p | 42 | £5,058.48 | Exchange | Buy | AT |
| 09/10/2026 | 13:43:23 | 12,044.00p | 23 | £2,770.12 | Exchange | Buy | AT |
