Astrazeneca Plc (0A4J)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 14:09:39 | 79.195 | 4 | O | 1,972 | 65 | LSE | ||||
| 14:03:17 | 79.162 | 1 | O | 1,968 | 64 | LSE | ||||
| 13:34:13 | 79.165 | 50 | O | 1,967 | 63 | LSE | ||||
| 13:33:52 | 79.165 | 1 | O | 1,917 | 62 | LSE | ||||
| 13:06:41 | 79.015 | 14 | O | 1,916 | 61 | LSE | ||||
| 13:03:01 | 79.015 | 1 | O | 1,902 | 60 | LSE | ||||
| 13:01:52 | 79.001 | 3 | O | 1,901 | 59 | LSE | ||||
| 12:30:12 | 78.985 | 42 | O | 1,898 | 58 | LSE | ||||
| 12:11:14 | 78.995 | 50 | O | 1,856 | 57 | LSE | ||||
| 12:08:27 | 78.949 | 10 | O | 1,806 | 56 | LSE | ||||
| 11:57:39 | 80.18 | 2 | O | 1,796 | 55 | LSE | ||||
| 11:51:01 | 80.15 | 2 | O | 1,794 | 54 | LSE | ||||
| 11:42:31 | 79.015 | 3 | O | 1,792 | 53 | LSE | ||||
| 11:35:44 | 80.14 | 3 | O | 1,789 | 52 | LSE | ||||
| 11:32:59 | 80.09 | 1 | O | 1,786 | 51 | LSE | ||||
| 11:18:53 | 80.21 | 3 | O | 1,785 | 50 | LSE | ||||
| 11:04:21 | 80.23 | 19 | O | 1,782 | 49 | LSE | ||||
| 11:04:08 | 80.22 | 1 | O | 1,763 | 48 | LSE | ||||
| 10:59:57 | 79.041 | 8 | O | 1,762 | 47 | LSE | ||||
| 10:26:04 | 80.22 | 1 | O | 1,754 | 46 | LSE | ||||
| 10:20:47 | 78.945 | 4 | O | 1,753 | 45 | LSE | ||||
| 10:19:03 | 78.95 | 260 | O | 1,749 | 44 | LSE | ||||
| 10:12:11 | 80.36 | 1 | O | 1,489 | 43 | LSE | ||||
| 09:40:40 | 78.875 | 100 | O | 1,488 | 42 | LSE | ||||
| 09:40:32 | 78.905 | 5 | O | 1,388 | 41 | LSE | ||||
| 09:39:10 | 79.08 | 1 | O | 1,383 | 40 | LSE | ||||
| 09:38:21 | 79.08 | 12 | O | 1,382 | 39 | LSE | ||||
| 09:38:21 | 79.08 | 1 | O | 1,370 | 38 | LSE | ||||
| 09:38:01 | 79.08 | 12 | O | 1,369 | 37 | LSE | ||||
| 09:38:01 | 79.08 | 1 | O | 1,357 | 36 | LSE | ||||
| 09:37:22 | 79.08 | 1 | O | 1,356 | 35 | LSE | ||||
| 09:36:54 | 79.08 | 1 | O | 1,355 | 34 | LSE | ||||
| 09:36:35 | 79.08 | 1 | O | 1,354 | 33 | LSE | ||||
| 09:36:25 | 79.08 | 1 | O | 1,353 | 32 | LSE | ||||
| 09:36:15 | 79.08 | 1 | O | 1,352 | 31 | LSE | ||||
| 09:36:06 | 79.08 | 12 | O | 1,351 | 30 | LSE | ||||
| 09:36:06 | 79.08 | 1 | O | 1,339 | 29 | LSE | ||||
| 09:35:18 | 79.08 | 12 | O | 1,338 | 28 | LSE | ||||
| 09:34:49 | 79.08 | 1 | O | 1,326 | 27 | LSE | ||||
| 09:34:29 | 79.08 | 1 | O | 1,325 | 26 | LSE | ||||
| 09:34:19 | 79.08 | 14 | O | 1,324 | 25 | LSE | ||||
| 09:34:19 | 79.08 | 3 | O | 1,310 | 24 | LSE | ||||
| 09:34:10 | 79.08 | 12 | O | 1,307 | 23 | LSE | ||||
| 09:34:00 | 79.08 | 1 | O | 1,295 | 22 | LSE | ||||
| 09:33:41 | 6241.389 | 249 | O | 1,294 | 21 | LSE | ||||
| 09:32:56 | 78.995 | 4 | O | 1,045 | 20 | LSE | ||||
| 09:32:56 | 78.995 | 2 | O | 1,041 | 19 | LSE | ||||
| 09:31:34 | 6233.497 | 7 | O | 1,039 | 18 | LSE | ||||
| 09:31:17 | 80.46 | 12 | O | 1,032 | 17 | LSE | ||||
| 09:21:33 | 80.4 | 3 | O | 1,020 | 16 | LSE | ||||
| 08:52:48 | 80.21 | 1 | O | 1,017 | 15 | LSE | ||||
| 08:51:22 | 80.21 | 2 | O | 1,016 | 14 | LSE | ||||
| 08:51:18 | 80.21 | 11 | O | 1,014 | 13 | LSE | ||||
| 08:42:21 | 80.28 | 2 | O | 1,003 | 12 | LSE | ||||
| 08:24:34 | 80.35 | 1 | O | 1,001 | 11 | LSE | ||||
| 08:17:15 | 80.35 | 1 | O | 1,000 | 10 | LSE | ||||
| 08:16:24 | 80.33 | 2 | O | 999 | 9 | LSE | ||||
| 08:15:41 | 80.35 | 49 | O | 997 | 8 | LSE | ||||
| 08:15:03 | 80.33 | 1 | O | 948 | 7 | LSE | ||||
| 08:14:45 | 80.35 | 1 | O | 947 | 6 | LSE | ||||
| 08:14:08 | 80.35 | 2 | O | 946 | 5 | LSE | ||||
| 08:12:59 | 80.35 | 1 | O | 944 | 4 | LSE | ||||
| 01:02:48 | 79.431 | 7 | O | 943 | 3 | LSE | ||||
| 01:00:22 | 79.59 | 900 | O | 936 | 2 | LSE | ||||
| 01:00:04 | 79.435 | 36 | O | 36 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
