Share Name Share Symbol Market Type Share ISIN Share Description
AstraZeneca LSE:AZN London Ordinary Share GB0009895292 ORD SHS $0.25
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.00p +0.00% 4,980.50p 4,967.00p 4,968.50p - - - 0 06:40:20
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Pharmaceuticals & Biotechnology 18,627.4 2,876.5 224.3 25.0 63,064.17

AstraZeneca (AZN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Jan 20184980.5-10.00-0.20%4938.550153,365,333
17 Jan 20184990.5-58.50-1.16%4978.550622,247,071
16 Jan 20185049-81.00-1.58%503551552,437,643
15 Jan 20185130-2.00-0.04%509751511,035,578
12 Jan 201851320.000.00%510451601,590,934
11 Jan 20185132-4.00-0.08%510651601,506,701
10 Jan 20185136-28.00-0.54%509051682,173,269
09 Jan 20185164+11.00+0.21%514151861,630,568
08 Jan 20185153-51.00-0.98%514652171,641,642
05 Jan 20185204+33.00+0.64%516352092,077,564
04 Jan 20185171+5.00+0.10%513252201,843,495
03 Jan 20185166+61.00+1.19%509451792,168,485
02 Jan 20185105-16.00-0.31%508351582,320,993
29 Dec 20175121+122.50+2.45%503151251,456,508
28 Dec 20174998.5+53.00+1.07%4937.550081,092,344
27 Dec 20174945.5+3.50+0.07%4940.54996.51,143,700
22 Dec 20174942+19.50+0.40%4897.54971609,042
21 Dec 20174922.5+62.50+1.29%48444931.52,609,138
20 Dec 20174860-27.50-0.56%4853.54936.51,575,950
19 Dec 20174887.5-24.00-0.49%48654932.51,531,945
Download more AstraZeneca Historical Data

AstraZeneca (AZN) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week5,1595,1604,938.55,035.32051M3M2M-178.5-3.46%
1 Month4,913.55,2204,897.55,092.6081609k3M2M671.36%
3 Months5,0345,2204,6724,974.2214609k5M2M-53.5-1.06%
6 Months5,1355,250.13244,2604,841.7153609k15M2M-154.5-3.01%
1 Year4,4505,5204,136.54,831.5598609k15M2M530.511.92%
3 Years4,692.55,5203,6804,531.2934380k15M3M2886.14%
5 Years3,128.55,5202,8954,281.568794k27M3M1,85259.20%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:41 V: D:20180119 07:22:43