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
  +44.50p +0.98% 4,600.50p 4,598.00p 4,599.50p 4,617.50p 4,560.00p 4,571.00p 2,434,044.00 16:35:08
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Pharmaceuticals & Biotechnology 18,627.4 2,876.5 224.3 20.9 58,195.58

AstraZeneca (AZN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Feb 20174600.5+44.50+0.98%45604617.52,434,044
22 Feb 20174556-6.00-0.13%44954562.52,966,039
21 Feb 20174562-8.00-0.18%4558.546022,128,368
20 Feb 20174570-25.00-0.54%454246141,790,281
17 Feb 20174595+70.50+1.56%4533.546433,763,732
16 Feb 20174524.5-159.50-3.41%4497.545632,317,722
15 Feb 20174684+58.00+1.25%46424698.52,367,097
14 Feb 20174626-24.50-0.53%4582.546632,969,947
13 Feb 20174650.5+24.00+0.52%4626.54680.53,104,631
10 Feb 20174626.5+51.50+1.13%4585.546643,962,322
09 Feb 20174575+90.50+2.02%4491.545882,899,531
08 Feb 20174484.5+35.00+0.79%44154484.53,651,175
07 Feb 20174449.5+62.00+1.41%4403.54487.53,993,186
06 Feb 20174387.5+29.50+0.68%4351.54408.52,446,119
03 Feb 20174358+85.50+2.00%4281.543874,742,036
02 Feb 20174272.5+25.50+0.60%41504291.54,094,061
01 Feb 20174247+53.00+1.26%4237.542953,916,601
31 Jan 20174194-66.50-1.56%416642714,610,331
30 Jan 20174260.5+21.50+0.51%421942662,718,211
27 Jan 20174239-59.00-1.37%4136.54260.55,489,619
26 Jan 20174298+35.50+0.83%42624345.52,931,412
25 Jan 20174262.5+47.50+1.13%42264292.53,533,228
24 Jan 20174215-40.50-0.95%41984305.53,075,559
Download more AstraZeneca Historical Data

AstraZeneca (AZN) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week4,534.004,643.004,495.000.00002M4M3M66.501.47%
1 Month4,284.504,698.504,136.500.00002M5M3M316.007.38%
3 Months4,092.504,698.503,996.000.0000413k7M4M508.0012.41%
6 Months5,024.005,198.003,996.000.0000413k7M3M-423.50-8.43%
1 Year4,123.005,505.003,680.000.0000380k8M3M477.5011.58%
3 Years4,082.005,505.003,680.000.000094k27M3M518.5012.70%
5 Years2,815.005,505.002,578.500.000094k27M3M1,785.5063.43%
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:41 V: D:20170224 06:06:05