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
  +143.50p +3.01% 4,912.00p 4,903.00p 4,904.50p 4,954.50p 4,772.50p 4,813.50p 4,354,100 16:35:06
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Pharmaceuticals & Biotechnology 18,627.4 2,876.5 224.3 24.1 62,168.27

AstraZeneca (AZN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Sep 20174912+143.50+3.01%4772.54954.54,354,100
21 Sep 20174768.5+16.50+0.35%4765.54803.51,853,611
20 Sep 20174752-22.00-0.46%4732.547871,911,707
19 Sep 20174774+64.00+1.36%4704.54783.53,255,069
18 Sep 20174710-9.50-0.20%4693.54744.51,471,087
15 Sep 20174719.5-86.50-1.80%4705.54801.53,920,199
14 Sep 20174806-39.50-0.82%4789.548753,587,122
13 Sep 20174845.5-79.50-1.61%4840.549625,717,793
12 Sep 20174925+35.00+0.72%4878.54931.53,413,270
11 Sep 20174890+100.00+2.09%48664943.54,732,430
08 Sep 20174790+16.00+0.34%4715.54793.53,142,382
07 Sep 20174774+197.50+4.32%457847834,370,458
06 Sep 20174576.5+3.00+0.07%453146102,562,759
05 Sep 20174573.5-8.00-0.17%4566.54623.51,988,912
04 Sep 20174581.5-11.00-0.24%45564596.5982,667
01 Sep 20174592.5+51.50+1.13%451845972,022,973
31 Aug 20174541+88.00+1.98%4453.545632,919,023
30 Aug 20174453-38.50-0.86%4436.544951,669,148
29 Aug 20174491.5-7.00-0.16%4432.545012,541,186
25 Aug 20174498.5-41.00-0.90%44954558.52,572,131
24 Aug 20174539.5+44.50+0.99%4491.54564.52,221,434
Download more AstraZeneca Historical Data

AstraZeneca (AZN) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week4,786.54,954.54,693.54,744.99081M4M2M125.52.62%
1 Month4,5504,9624,432.54,722.2832983k6M3M3627.96%
3 Months5,1515,2054,2604,705.0676793k15M3M-239-4.64%
6 Months4,9485,5204,2604,856.3612793k15M2M-36-0.73%
1 Year5,1455,5203,9964,678.3562413k15M3M-233-4.53%
3 Years4,372.55,5203,6804,488.1654338k15M3M539.512.34%
5 Years2,9705,5202,7864,171.246094k27M3M1,94265.39%
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:43 V: D:20170924 06:51:01