Astrazeneca PLC (AZN) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 24/07/2026 | 15:42:35 | 12,684.13p | 99 | £12,557.29 | Off-book | Sell | SI |
| 24/07/2026 | 15:36:29 | 12,670.00p | 5 | £633.50 | Off-book | Sell | OFF |
| 24/07/2026 | 15:35:20 | 12,670.00p | 30 | £3,801.00 | Off-book | Sell | SI |
| 24/07/2026 | 15:29:59 | 12,760.00p | 61 | £7,783.60 | Exchange | Sell | AT |
| 24/07/2026 | 15:29:58 | 12,758.00p | 23 | £2,934.34 | Exchange | Sell | AT |
| 24/07/2026 | 15:29:58 | 12,764.00p | 0 | £0.00 | Off-book | Buy | SI |
| 24/07/2026 | 15:29:58 | 12,764.00p | 13 | £1,659.32 | Exchange | Buy | AT |
| 24/07/2026 | 15:29:58 | 12,760.00p | 80 | £10,208.00 | Exchange | Buy | AT |
| 24/07/2026 | 15:29:58 | 12,764.00p | 22 | £2,808.08 | Exchange | Buy | AT |
| 24/07/2026 | 15:29:58 | 12,762.00p | 72 | £9,188.64 | Exchange | Buy | AT |
| 24/07/2026 | 15:29:58 | 12,760.00p | 73 | £9,314.80 | Exchange | Buy | AT |
| 24/07/2026 | 15:29:58 | 12,760.00p | 9 | £1,148.40 | Exchange | Buy | AT |
| 24/07/2026 | 15:29:58 | 12,760.00p | 2 | £255.20 | Exchange | Buy | AT |
| 24/07/2026 | 15:29:58 | 12,760.00p | 92 | £11,739.20 | Exchange | Buy | AT |
| 24/07/2026 | 15:29:58 | 12,760.00p | 80 | £10,208.00 | Exchange | Buy | AT |
| 24/07/2026 | 15:29:58 | 12,762.00p | 76 | £9,699.12 | Exchange | Buy | AT |
| 24/07/2026 | 15:29:58 | 12,760.00p | 113 | £14,418.80 | Exchange | Buy | AT |
| 24/07/2026 | 15:29:57 | 12,760.00p | 0 | £0.00 | Off-book | Buy | SI |
| 24/07/2026 | 15:29:56 | 12,756.00p | 38 | £4,847.28 | Exchange | Sell | AT |
| 24/07/2026 | 15:29:56 | 12,756.00p | 53 | £6,760.68 | Exchange | Sell | AT |
| 24/07/2026 | 15:29:56 | 12,756.00p | 69 | £8,801.64 | Exchange | Sell | AT |
| 24/07/2026 | 15:29:56 | 12,756.00p | 20 | £2,551.20 | Exchange | Sell | AT |
| 24/07/2026 | 15:29:54 | 12,758.00p | 76 | £9,696.08 | Exchange | Buy | AT |
| 24/07/2026 | 15:29:54 | 12,756.00p | 60 | £7,653.60 | Exchange | Sell | AT |
| 24/07/2026 | 15:29:54 | 12,754.00p | 32 | £4,081.28 | Exchange | Sell | AT |
| 24/07/2026 | 15:29:54 | 12,756.00p | 59 | £7,526.04 | Exchange | Sell | AT |
| 24/07/2026 | 15:29:54 | 12,756.00p | 78 | £9,949.68 | Exchange | Sell | AT |
| 24/07/2026 | 15:29:54 | 12,754.00p | 100 | £12,754.00 | Exchange | Sell | AT |
| 24/07/2026 | 15:29:54 | 12,754.00p | 5 | £637.70 | Exchange | Sell | AT |
| 24/07/2026 | 15:29:53 | 12,756.00p | 57 | £7,270.92 | Exchange | Sell | AT |
| 24/07/2026 | 15:29:53 | 12,756.00p | 80 | £10,204.80 | Exchange | Sell | AT |
| 24/07/2026 | 15:29:53 | 12,756.00p | 81 | £10,332.36 | Exchange | Sell | AT |
| 24/07/2026 | 15:29:53 | 12,756.00p | 200 | £25,512.00 | Off-book | Sell | SI |
| 24/07/2026 | 15:29:52 | 12,756.00p | 5 | £637.80 | Exchange | Sell | AT |
| 24/07/2026 | 15:29:52 | 12,756.00p | 80 | £10,204.80 | Exchange | Sell | AT |
| 24/07/2026 | 15:29:52 | 12,756.00p | 20 | £2,551.20 | Exchange | Sell | AT |
| 24/07/2026 | 15:29:52 | 12,756.00p | 69 | £8,801.64 | Exchange | Sell | AT |
| 24/07/2026 | 15:29:52 | 12,756.00p | 79 | £10,077.24 | Exchange | Sell | AT |
| 24/07/2026 | 15:29:52 | 12,756.00p | 39 | £4,974.84 | Exchange | Sell | AT |
| 24/07/2026 | 15:29:52 | 12,756.00p | 109 | £13,904.04 | Exchange | Sell | AT |
| 24/07/2026 | 15:29:52 | 12,756.00p | 75 | £9,567.00 | Exchange | Sell | AT |
| 24/07/2026 | 15:29:52 | 12,758.00p | 26 | £3,317.08 | Exchange | Buy | AT |
| 24/07/2026 | 15:29:52 | 12,758.00p | 4 | £510.32 | Exchange | Buy | AT |
| 24/07/2026 | 15:29:52 | 12,756.00p | 5 | £637.80 | Exchange | Unknown | AT |
| 24/07/2026 | 15:29:52 | 12,758.00p | 70 | £8,930.60 | Exchange | Buy | AT |
| 24/07/2026 | 15:29:52 | 12,756.00p | 61 | £7,781.16 | Exchange | Unknown | AT |
| 24/07/2026 | 15:29:51 | 12,756.00p | 29 | £3,699.24 | Exchange | Buy | AT |
| 24/07/2026 | 15:29:51 | 12,756.00p | 10 | £1,275.60 | Exchange | Buy | AT |
| 24/07/2026 | 15:29:50 | 12,754.00p | 1 | £127.54 | Off-book | Sell | SI |
| 24/07/2026 | 15:29:50 | 12,756.00p | 1 | £127.56 | Off-book | Buy | SI |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 24/07/2026 | 15:42:35 | 12,684.13p | 99 | £12,557.29 | Off-book | Sell | SI |
| 24/07/2026 | 15:36:29 | 12,670.00p | 5 | £633.50 | Off-book | Sell | OFF |
| 24/07/2026 | 15:35:20 | 12,670.00p | 30 | £3,801.00 | Off-book | Sell | SI |
| 24/07/2026 | 15:29:59 | 12,760.00p | 61 | £7,783.60 | Exchange | Sell | AT |
| 24/07/2026 | 15:29:58 | 12,758.00p | 23 | £2,934.34 | Exchange | Sell | AT |
| 24/07/2026 | 15:29:58 | 12,764.00p | 0 | £0.00 | Off-book | Buy | SI |
| 24/07/2026 | 15:29:58 | 12,764.00p | 13 | £1,659.32 | Exchange | Buy | AT |
| 24/07/2026 | 15:29:58 | 12,760.00p | 80 | £10,208.00 | Exchange | Buy | AT |
| 24/07/2026 | 15:29:58 | 12,764.00p | 22 | £2,808.08 | Exchange | Buy | AT |
| 24/07/2026 | 15:29:58 | 12,762.00p | 72 | £9,188.64 | Exchange | Buy | AT |
| 24/07/2026 | 15:29:58 | 12,760.00p | 73 | £9,314.80 | Exchange | Buy | AT |
| 24/07/2026 | 15:29:58 | 12,760.00p | 9 | £1,148.40 | Exchange | Buy | AT |
| 24/07/2026 | 15:29:58 | 12,760.00p | 2 | £255.20 | Exchange | Buy | AT |
| 24/07/2026 | 15:29:58 | 12,760.00p | 92 | £11,739.20 | Exchange | Buy | AT |
| 24/07/2026 | 15:29:58 | 12,760.00p | 80 | £10,208.00 | Exchange | Buy | AT |
| 24/07/2026 | 15:29:58 | 12,762.00p | 76 | £9,699.12 | Exchange | Buy | AT |
| 24/07/2026 | 15:29:58 | 12,760.00p | 113 | £14,418.80 | Exchange | Buy | AT |
| 24/07/2026 | 15:29:57 | 12,760.00p | 0 | £0.00 | Off-book | Buy | SI |
| 24/07/2026 | 15:29:56 | 12,756.00p | 38 | £4,847.28 | Exchange | Sell | AT |
| 24/07/2026 | 15:29:56 | 12,756.00p | 53 | £6,760.68 | Exchange | Sell | AT |
| 24/07/2026 | 15:29:56 | 12,756.00p | 69 | £8,801.64 | Exchange | Sell | AT |
| 24/07/2026 | 15:29:56 | 12,756.00p | 20 | £2,551.20 | Exchange | Sell | AT |
| 24/07/2026 | 15:29:54 | 12,758.00p | 76 | £9,696.08 | Exchange | Buy | AT |
| 24/07/2026 | 15:29:54 | 12,756.00p | 60 | £7,653.60 | Exchange | Sell | AT |
| 24/07/2026 | 15:29:54 | 12,754.00p | 32 | £4,081.28 | Exchange | Sell | AT |
| 24/07/2026 | 15:29:54 | 12,756.00p | 59 | £7,526.04 | Exchange | Sell | AT |
| 24/07/2026 | 15:29:54 | 12,756.00p | 78 | £9,949.68 | Exchange | Sell | AT |
| 24/07/2026 | 15:29:54 | 12,754.00p | 100 | £12,754.00 | Exchange | Sell | AT |
| 24/07/2026 | 15:29:54 | 12,754.00p | 5 | £637.70 | Exchange | Sell | AT |
| 24/07/2026 | 15:29:53 | 12,756.00p | 57 | £7,270.92 | Exchange | Sell | AT |
| 24/07/2026 | 15:29:53 | 12,756.00p | 80 | £10,204.80 | Exchange | Sell | AT |
| 24/07/2026 | 15:29:53 | 12,756.00p | 81 | £10,332.36 | Exchange | Sell | AT |
| 24/07/2026 | 15:29:53 | 12,756.00p | 200 | £25,512.00 | Off-book | Sell | SI |
| 24/07/2026 | 15:29:52 | 12,756.00p | 5 | £637.80 | Exchange | Sell | AT |
| 24/07/2026 | 15:29:52 | 12,756.00p | 80 | £10,204.80 | Exchange | Sell | AT |
| 24/07/2026 | 15:29:52 | 12,756.00p | 20 | £2,551.20 | Exchange | Sell | AT |
| 24/07/2026 | 15:29:52 | 12,756.00p | 69 | £8,801.64 | Exchange | Sell | AT |
| 24/07/2026 | 15:29:52 | 12,756.00p | 79 | £10,077.24 | Exchange | Sell | AT |
| 24/07/2026 | 15:29:52 | 12,756.00p | 39 | £4,974.84 | Exchange | Sell | AT |
| 24/07/2026 | 15:29:52 | 12,756.00p | 109 | £13,904.04 | Exchange | Sell | AT |
| 24/07/2026 | 15:29:52 | 12,756.00p | 75 | £9,567.00 | Exchange | Sell | AT |
| 24/07/2026 | 15:29:52 | 12,758.00p | 26 | £3,317.08 | Exchange | Buy | AT |
| 24/07/2026 | 15:29:52 | 12,758.00p | 4 | £510.32 | Exchange | Buy | AT |
| 24/07/2026 | 15:29:52 | 12,756.00p | 5 | £637.80 | Exchange | Unknown | AT |
| 24/07/2026 | 15:29:52 | 12,758.00p | 70 | £8,930.60 | Exchange | Buy | AT |
| 24/07/2026 | 15:29:52 | 12,756.00p | 61 | £7,781.16 | Exchange | Unknown | AT |
| 24/07/2026 | 15:29:51 | 12,756.00p | 29 | £3,699.24 | Exchange | Buy | AT |
| 24/07/2026 | 15:29:51 | 12,756.00p | 10 | £1,275.60 | Exchange | Buy | AT |
| 24/07/2026 | 15:29:50 | 12,754.00p | 1 | £127.54 | Off-book | Sell | SI |
| 24/07/2026 | 15:29:50 | 12,756.00p | 1 | £127.56 | Off-book | Buy | SI |
