Astrazeneca PLC (AZN) Trading Data | Ticker | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 15/05/2026 | 15:39:21 | 13668.23p | 3,400 | £464,719.92 | Off-book | Sell | SI |
| 15/05/2026 | 15:38:36 | 13632.00p | 1,354 | £184,577.28 | Off-book | Sell | OFF |
| 15/05/2026 | 15:38:33 | 13681.22p | 4,669 | £638,775.96 | Off-book | Sell | SI |
| 15/05/2026 | 15:35:26 | 13632.00p | 17 | £2,317.44 | Off-book | Sell | SI |
| 15/05/2026 | 15:35:26 | 13632.00p | 1,096 | £149,406.72 | Off-book | Sell | SI |
| 15/05/2026 | 15:35:26 | 13632.00p | 1,840 | £250,828.80 | Off-book | Sell | SI |
| 15/05/2026 | 15:35:26 | 13632.00p | 222 | £30,263.04 | Off-book | Sell | SI |
| 15/05/2026 | 15:35:26 | 13632.00p | 84 | £11,450.88 | Off-book | Sell | SI |
| 15/05/2026 | 15:35:26 | 13632.00p | 141 | £19,221.12 | Off-book | Sell | SI |
| 15/05/2026 | 15:29:59 | 13564.00p | 50 | £6,782.00 | Exchange | Sell | AT |
| 15/05/2026 | 15:29:59 | 13568.00p | 28 | £3,799.04 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:47 | 13562.00p | 11 | £1,491.82 | Exchange | Sell | AT |
| 15/05/2026 | 15:29:47 | 13562.00p | 89 | £12,070.18 | Exchange | Sell | AT |
| 15/05/2026 | 15:29:47 | 13562.00p | 1 | £135.62 | Exchange | Sell | AT |
| 15/05/2026 | 15:29:46 | 13564.00p | 90 | £12,207.60 | Exchange | Sell | AT |
| 15/05/2026 | 15:29:46 | 13564.00p | 1 | £135.64 | Off-book | Buy | SI |
| 15/05/2026 | 15:29:41 | 13564.00p | 19 | £2,577.16 | Off-book | Buy | SI |
| 15/05/2026 | 15:29:40 | 13564.00p | 19 | £2,577.16 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:39 | 13564.00p | 37 | £5,018.68 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:39 | 13564.00p | 40 | £5,425.60 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:39 | 13566.00p | 32 | £4,341.12 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:39 | 13564.00p | 73 | £9,901.72 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:39 | 13566.00p | 40 | £5,426.40 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:39 | 13564.00p | 91 | £12,343.24 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:39 | 13564.00p | 23 | £3,119.72 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:39 | 13564.00p | 124 | £16,819.36 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:39 | 13566.00p | 90 | £12,209.40 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:39 | 13564.00p | 53 | £7,188.92 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:38 | 13560.00p | 79 | £10,712.40 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:38 | 13560.00p | 90 | £12,204.00 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:38 | 13560.00p | 40 | £5,424.00 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:38 | 13560.00p | 76 | £10,305.60 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:38 | 13560.00p | 0 | £0.00 | Off-book | Buy | SI |
| 15/05/2026 | 15:29:35 | 13558.00p | 90 | £12,202.20 | Exchange | Sell | AT |
| 15/05/2026 | 15:29:35 | 13558.00p | 57 | £7,728.06 | Exchange | Sell | AT |
| 15/05/2026 | 15:29:35 | 13558.00p | 36 | £4,880.88 | Exchange | Sell | AT |
| 15/05/2026 | 15:29:35 | 13560.00p | 8 | £1,084.80 | Exchange | Unknown | AT |
| 15/05/2026 | 15:29:33 | 13560.00p | 23 | £3,118.80 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:33 | 13560.00p | 53 | £7,186.80 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:33 | 13560.00p | 90 | £12,204.00 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:32 | 13556.00p | 0 | £0.00 | Off-book | Sell | SI |
| 15/05/2026 | 15:29:27 | 13558.00p | 54 | £7,321.32 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:26 | 13558.00p | 90 | £12,202.20 | Exchange | Unknown | AT |
| 15/05/2026 | 15:29:26 | 13558.00p | 56 | £7,592.48 | Exchange | Unknown | AT |
| 15/05/2026 | 15:29:26 | 13558.00p | 51 | £6,914.58 | Exchange | Unknown | AT |
| 15/05/2026 | 15:29:26 | 13558.00p | 40 | £5,423.20 | Exchange | Unknown | AT |
| 15/05/2026 | 15:29:26 | 13558.00p | 58 | £7,863.64 | Exchange | Unknown | AT |
| 15/05/2026 | 15:29:26 | 13562.00p | 33 | £4,475.46 | Exchange | Unknown | AT |
| 15/05/2026 | 15:29:26 | 13562.00p | 20 | £2,712.40 | Exchange | Unknown | AT |
| 15/05/2026 | 15:29:26 | 13560.00p | 76 | £10,305.60 | Exchange | Sell | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 15/05/2026 | 15:39:21 | 13668.23p | 3,400 | £464,719.92 | Off-book | Sell | SI |
| 15/05/2026 | 15:38:36 | 13632.00p | 1,354 | £184,577.28 | Off-book | Sell | OFF |
| 15/05/2026 | 15:38:33 | 13681.22p | 4,669 | £638,775.96 | Off-book | Sell | SI |
| 15/05/2026 | 15:35:26 | 13632.00p | 17 | £2,317.44 | Off-book | Sell | SI |
| 15/05/2026 | 15:35:26 | 13632.00p | 1,096 | £149,406.72 | Off-book | Sell | SI |
| 15/05/2026 | 15:35:26 | 13632.00p | 1,840 | £250,828.80 | Off-book | Sell | SI |
| 15/05/2026 | 15:35:26 | 13632.00p | 222 | £30,263.04 | Off-book | Sell | SI |
| 15/05/2026 | 15:35:26 | 13632.00p | 84 | £11,450.88 | Off-book | Sell | SI |
| 15/05/2026 | 15:35:26 | 13632.00p | 141 | £19,221.12 | Off-book | Sell | SI |
| 15/05/2026 | 15:29:59 | 13564.00p | 50 | £6,782.00 | Exchange | Sell | AT |
| 15/05/2026 | 15:29:59 | 13568.00p | 28 | £3,799.04 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:47 | 13562.00p | 11 | £1,491.82 | Exchange | Sell | AT |
| 15/05/2026 | 15:29:47 | 13562.00p | 89 | £12,070.18 | Exchange | Sell | AT |
| 15/05/2026 | 15:29:47 | 13562.00p | 1 | £135.62 | Exchange | Sell | AT |
| 15/05/2026 | 15:29:46 | 13564.00p | 90 | £12,207.60 | Exchange | Sell | AT |
| 15/05/2026 | 15:29:46 | 13564.00p | 1 | £135.64 | Off-book | Buy | SI |
| 15/05/2026 | 15:29:41 | 13564.00p | 19 | £2,577.16 | Off-book | Buy | SI |
| 15/05/2026 | 15:29:40 | 13564.00p | 19 | £2,577.16 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:39 | 13564.00p | 37 | £5,018.68 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:39 | 13564.00p | 40 | £5,425.60 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:39 | 13566.00p | 32 | £4,341.12 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:39 | 13564.00p | 73 | £9,901.72 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:39 | 13566.00p | 40 | £5,426.40 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:39 | 13564.00p | 91 | £12,343.24 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:39 | 13564.00p | 23 | £3,119.72 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:39 | 13564.00p | 124 | £16,819.36 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:39 | 13566.00p | 90 | £12,209.40 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:39 | 13564.00p | 53 | £7,188.92 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:38 | 13560.00p | 79 | £10,712.40 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:38 | 13560.00p | 90 | £12,204.00 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:38 | 13560.00p | 40 | £5,424.00 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:38 | 13560.00p | 76 | £10,305.60 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:38 | 13560.00p | 0 | £0.00 | Off-book | Buy | SI |
| 15/05/2026 | 15:29:35 | 13558.00p | 90 | £12,202.20 | Exchange | Sell | AT |
| 15/05/2026 | 15:29:35 | 13558.00p | 57 | £7,728.06 | Exchange | Sell | AT |
| 15/05/2026 | 15:29:35 | 13558.00p | 36 | £4,880.88 | Exchange | Sell | AT |
| 15/05/2026 | 15:29:35 | 13560.00p | 8 | £1,084.80 | Exchange | Unknown | AT |
| 15/05/2026 | 15:29:33 | 13560.00p | 23 | £3,118.80 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:33 | 13560.00p | 53 | £7,186.80 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:33 | 13560.00p | 90 | £12,204.00 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:32 | 13556.00p | 0 | £0.00 | Off-book | Sell | SI |
| 15/05/2026 | 15:29:27 | 13558.00p | 54 | £7,321.32 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:26 | 13558.00p | 90 | £12,202.20 | Exchange | Unknown | AT |
| 15/05/2026 | 15:29:26 | 13558.00p | 56 | £7,592.48 | Exchange | Unknown | AT |
| 15/05/2026 | 15:29:26 | 13558.00p | 51 | £6,914.58 | Exchange | Unknown | AT |
| 15/05/2026 | 15:29:26 | 13558.00p | 40 | £5,423.20 | Exchange | Unknown | AT |
| 15/05/2026 | 15:29:26 | 13558.00p | 58 | £7,863.64 | Exchange | Unknown | AT |
| 15/05/2026 | 15:29:26 | 13562.00p | 33 | £4,475.46 | Exchange | Unknown | AT |
| 15/05/2026 | 15:29:26 | 13562.00p | 20 | £2,712.40 | Exchange | Unknown | AT |
| 15/05/2026 | 15:29:26 | 13560.00p | 76 | £10,305.60 | Exchange | Sell | AT |
