Share Name Share Symbol Market Type Share ISIN Share Description
AstraZeneca PLC 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
  -25.00p -0.61% 4,055.00p 4,058.50p 4,060.50p 4,078.00p 3,999.00p 4,048.00p 4,321,643.00 16:35:24
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Pharmaceuticals & Biotechnology 16,768.9 2,082.9 151.3 23.1 51,295.09

AstraZeneca (AZN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
02 Dec 20164055-25.00-0.61%399940784,321,643
01 Dec 20164080-69.50-1.67%405241274,207,887
30 Nov 20164149.5-96.50-2.27%414442554,877,191
29 Nov 20164246-2.50-0.06%42154260.51,916,159
28 Nov 20164248.5-53.00-1.23%423242901,789,328
25 Nov 20164301.5+91.50+2.17%422543313,275,193
24 Nov 20164210+42.00+1.01%414342101,584,100
23 Nov 20164168-37.50-0.89%41154226.54,005,075
22 Nov 20164205.5-120.00-2.77%4205.54399.53,562,385
21 Nov 20164325.5+2.00+0.05%4299.54354.52,304,727
18 Nov 20164323.5-16.50-0.38%427343672,475,515
17 Nov 20164340-13.50-0.31%43174356.52,664,852
16 Nov 20164353.5-8.00-0.18%4309.543763,262,562
15 Nov 20164361.5-5.50-0.13%433143782,394,649
14 Nov 20164367+41.00+0.95%43314428.52,808,875
11 Nov 20164326-78.50-1.78%42704372.53,258,264
10 Nov 20164404.5-171.00-3.74%429946005,022,643
09 Nov 20164575.5+125.00+2.81%44814680.56,549,827
08 Nov 20164450.5+20.00+0.45%44164486.52,246,583
07 Nov 20164430.5+62.50+1.43%4374.54430.51,880,042
04 Nov 20164368-66.50-1.50%43464412.51,995,145
03 Nov 20164434.5-91.00-2.01%44294543.52,872,332
Download more AstraZeneca PLC Historical Data

AstraZeneca PLC (AZN) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week4,250.004,331.003,999.004,184.71482M5M3M-195.00-4.59%
1 Month4,355.504,680.503,999.004,316.41252M7M3M-300.50-6.90%
3 Months4,867.505,198.003,999.004,701.08291M7M3M-812.50-16.69%
6 Months4,062.005,505.003,680.004,653.07261M8M3M-7.00-0.17%
1 Year4,451.005,505.003,680.004,408.2647390k8M3M-396.00-8.90%
3 Years3,455.005,505.003,407.504,348.3972338k27M3M600.0017.37%
5 Years2,902.005,505.002,578.503,861.7884338k27M3M1,153.0039.73%
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:40 V: D:20161203 17:47:12