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
  -107.00p -1.94% 5,401.00p 5,410.00p 5,412.00p 5,481.00p 5,400.00p 5,481.00p 2,322,968 16:35:15
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Pharmaceuticals & Biotechnology 18,627.4 2,876.5 224.3 24.7 68,357.25

AstraZeneca (AZN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Jun 20175401-107.00-1.94%54005481364,097
22 Jun 20175508+108.00+2.00%53785520.00041,855,209
21 Jun 20175400-16.00-0.30%534554401,703,460
20 Jun 20175416+72.00+1.35%533054441,527,210
19 Jun 20175344+60.00+1.14%528253591,092,740
16 Jun 20175284+1.00+0.02%526553223,895,619
15 Jun 20175283-18.00-0.34%521853021,719,054
14 Jun 20175301+40.00+0.76%525353421,365,999
13 Jun 20175261-24.00-0.45%525353131,442,778
12 Jun 20175285-52.00-0.97%526352991,940,898
09 Jun 20175337+27.00+0.51%530054192,137,765
08 Jun 20175310+8.00+0.15%530053472,065,515
07 Jun 20175302-53.00-0.99%526553502,358,034
06 Jun 20175355+12.00+0.22%526653741,704,127
05 Jun 20175343-21.00-0.39%532053921,738,678
02 Jun 20175364+36.00+0.68%533953951,724,899
01 Jun 20175328+94.00+1.80%525753332,464,468
31 May 20175234+19.00+0.36%522052663,530,832
30 May 20175215-12.00-0.23%517052351,811,285
26 May 20175227+18.00+0.35%521252601,566,643
25 May 20175209+24.00+0.46%517952191,790,644
24 May 20175185+44.00+0.86%515952182,320,768
Download more AstraZeneca Historical Data

AstraZeneca (AZN) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week5,2895,5205,2650.00001M4M2M1122.12%
1 Month5,2255,5205,1700.00001M4M2M1763.37%
3 Months4,9315,5204,5210.00001M8M2M4709.53%
6 Months4,383.55,5204,136.50.0000413k8M3M1,017.523.21%
1 Year3,7055,5203,6800.0000380k8M3M1,69645.78%
3 Years4,3315,5203,6800.000094k8M3M1,07024.71%
5 Years2,8705,5202,7860.000094k27M3M2,53188.19%
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:31 V: D:20170624 17:12:25