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
  -112.00p -2.45% 4,468.50p 4,470.50p 4,471.00p 4,563.00p 4,464.50p 4,545.00p 4,127,015.00 16:35:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Pharmaceuticals & Biotechnology 16,768.9 2,082.9 151.3 24.7 56,525.80

AstraZeneca (AZN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Jan 20174468.5-112.00-2.45%4464.545634,127,015
18 Jan 20174580.5+50.00+1.10%454446002,304,553
17 Jan 20174530.5-45.00-0.98%452946182,610,351
16 Jan 20174575.5-33.50-0.73%45664656.53,249,493
13 Jan 20174609+53.50+1.17%4568.546283,901,442
12 Jan 20174555.5-21.50-0.47%44874559.57,253,106
11 Jan 20174577-83.00-1.78%45624669.55,428,951
10 Jan 20174660+52.50+1.14%463346694,174,815
09 Jan 20174607.5+57.00+1.25%45604613.53,483,494
06 Jan 20174550.5+0.50+0.01%454345822,033,015
05 Jan 20174550+73.50+1.64%447845502,295,704
04 Jan 20174476.5+37.50+0.84%4442.54498.52,372,551
03 Jan 20174439+1.50+0.03%44004468.54,482,440
30 Dec 20164437.5+10.50+0.24%439744971,157,956
29 Dec 20164427+10.00+0.23%4355.54429.51,676,325
28 Dec 20164417+10.00+0.23%43004453.51,996,580
23 Dec 20164407+64.50+1.49%4318.54417.5661,996
22 Dec 20164342.5+30.00+0.70%431843642,497,627
21 Dec 20164312.5-19.00-0.44%429243483,229,221
20 Dec 20164331.5+28.00+0.65%430443622,682,670
Download more AstraZeneca Historical Data

AstraZeneca (AZN) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week4,553.004,656.504,464.504,569.27262M7M4M-84.50-1.86%
1 Month4,321.004,669.504,300.004,536.2854662k7M3M147.503.41%
3 Months4,766.504,873.003,996.004,375.8869662k7M3M-298.00-6.25%
6 Months4,562.005,505.003,996.004,692.9204662k8M3M-93.50-2.05%
1 Year4,300.005,505.003,680.004,404.8100380k8M3M168.503.92%
3 Years3,931.005,505.003,680.004,375.337794k27M3M537.5013.67%
5 Years3,035.005,505.002,578.503,899.877794k27M3M1,433.5047.23%
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:20170120 05:52:28