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
  +11.00p +0.22% 5,100.00p 5,099.00p 5,100.00p 5,154.00p 5,094.00p 5,107.00p 678,577 15:39:56
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Pharmaceuticals & Biotechnology 18,627.4 2,876.5 224.3 23.9 64,547.67

AstraZeneca (AZN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
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
18 Jul 20175069+29.00+0.58%502251172,155,503
17 Jul 20175040+41.50+0.83%501651092,224,181
14 Jul 20174998.5-14.50-0.29%48754998.54,724,931
13 Jul 20175013-179.00-3.45%492150605,130,883
12 Jul 20175192+111.00+2.18%507051941,519,664
11 Jul 20175081-49.00-0.96%503351212,058,122
10 Jul 201751300.000.00%513051961,287,593
07 Jul 20175130+25.00+0.49%507651601,819,523
06 Jul 20175105-77.00-1.49%509551961,395,768
05 Jul 20175182+71.00+1.39%508152021,824,870
04 Jul 20175111-52.00-1.01%51065159793,160
03 Jul 20175163+28.00+0.55%511251721,896,829
30 Jun 20175135-35.00-0.68%511152052,136,064
29 Jun 20175170-70.00-1.34%513252442,293,295
28 Jun 20175240-107.00-2.00%522953252,001,934
27 Jun 20175347-82.00-1.51%533154242,882,023
26 Jun 20175429+28.00+0.52%540855192,157,281
Download more AstraZeneca Historical Data

AstraZeneca (AZN) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week5,0385,1725,0225,098.59321M3M2M621.23%
1 Month5,4175,4244,8755,114.4244793k5M2M-317-5.85%
3 Months4,6405,5204,5965,133.9365793k8M2M4609.91%
6 Months4,2645,5204,136.54,845.0041793k8M2M83619.61%
1 Year4,6755,5203,9964,754.9654413k8M3M4259.09%
3 Years4,3795,5203,6804,476.398994k8M3M72116.46%
5 Years2,9945,5202,7864,120.519294k27M3M2,10670.34%
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:20170725 14:54:56