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
  -34.00p -0.76% 4,447.00p 4,449.50p 4,451.00p 4,480.50p 4,418.50p 4,477.00p 2,138,881 16:35:21
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Pharmaceuticals & Biotechnology 18,627.4 2,876.5 224.3 20.7 56,283.04

AstraZeneca (AZN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Aug 20174447-34.00-0.76%4418.54480.52,138,881
17 Aug 20174481+13.50+0.30%4466.545251,493,934
16 Aug 20174467.5+11.00+0.25%444344971,650,020
15 Aug 20174456.5+46.50+1.05%4418.544641,160,192
14 Aug 20174410+26.00+0.59%43804426.51,619,060
11 Aug 20174384-42.50-0.96%435544802,137,175
10 Aug 20174426.5-79.50-1.76%4422.544792,600,186
09 Aug 20174506-58.00-1.27%4503.545702,598,921
08 Aug 20174564+33.50+0.74%45354590.52,486,744
07 Aug 20174530.5-3.50-0.08%452245751,795,802
04 Aug 20174534-28.00-0.61%4507.545773,245,056
03 Aug 20174562+62.00+1.38%447546002,596,986
02 Aug 20174500+10.00+0.22%44504520.53,668,280
01 Aug 20174490-79.00-1.73%445445893,699,478
31 Jul 20174569+87.50+1.95%4526.546215,298,384
28 Jul 20174481.5+156.50+3.62%431944926,057,861
27 Jul 20174325-788.00-15.41%4260439914,595,765
26 Jul 20175113+26.00+0.51%507251392,224,295
25 Jul 20175087-2.00-0.04%507751541,359,117
24 Jul 20175089-63.00-1.22%505551543,063,730
21 Jul 20175152+29.00+0.57%512051721,932,147
20 Jul 20175123+53.00+1.05%505851301,286,111
19 Jul 20175070+1.00+0.02%502851041,447,913
Download more AstraZeneca Historical Data

AstraZeneca (AZN) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week4,427.54,5254,3554,434.72931M2M2M19.50.44%
1 Month5,1355,1724,2604,540.92171M15M3M-688-13.40%
3 Months5,2255,5204,2604,918.0638793k15M2M-778-14.89%
6 Months4,5535,5204,2604,868.7813793k15M2M-106-2.33%
1 Year5,0745,5203,9964,704.3493413k15M3M-627-12.36%
3 Years4,423.55,5203,6804,482.629994k15M3M23.50.53%
5 Years2,9585,5202,7864,140.784794k27M3M1,48950.34%
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:42 V: D:20170819 13:13:59