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
  +38.00p +0.74% 5,179.00p 5,178.00p 5,179.00p 5,218.00p 5,159.00p 5,159.00p 636,417 12:32:48
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Pharmaceuticals & Biotechnology 18,627.4 2,876.5 224.3 24.3 65,547.53

AstraZeneca (AZN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 May 20175141+11.00+0.21%511751741,939,259
22 May 20175130+11.00+0.21%510251522,188,486
19 May 20175119-21.00-0.41%511652232,921,092
18 May 20175140-115.00-2.19%514052703,151,330
17 May 20175255+7.00+0.13%522052752,172,875
16 May 20175248+54.00+1.04%514552653,182,736
15 May 20175194+18.00+0.35%515852493,892,889
12 May 20175176+428.50+9.03%4901.552027,539,442
11 May 20174747.5+35.00+0.74%46854757.51,935,605
10 May 20174712.5+2.00+0.04%46904733.52,099,296
09 May 20174710.5+105.00+2.28%45974711.51,807,195
08 May 20174605.50.000.00%459646322,543,326
05 May 20174605.5-43.50-0.94%4602.546522,062,110
04 May 20174649-14.50-0.31%4627.546882,425,565
03 May 20174663.5+7.50+0.16%46164681.52,341,607
02 May 20174656+18.50+0.40%46014669.52,954,677
28 Apr 20174637.5-60.50-1.29%46144709.52,119,978
27 Apr 20174698+11.50+0.25%460446982,197,783
26 Apr 20174686.5-1.50-0.03%4666.547081,853,957
25 Apr 20174688+25.50+0.55%463447292,714,081
24 Apr 20174662.5+96.50+2.11%4596.546672,091,381
Download more AstraZeneca Historical Data

AstraZeneca (AZN) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week5,2395,2755,1020.00002M3M2M-60-1.15%
1 Month4,666.55,2754,5960.00002M8M3M512.510.98%
3 Months4,654.55,2754,5210.00001M8M2M524.511.27%
6 Months4,201.55,2753,9960.0000413k8M3M977.523.27%
1 Year3,988.55,5053,6800.0000380k8M3M1,190.529.85%
3 Years4,2775,5053,6800.000094k8M3M90221.09%
5 Years2,6135,5052,578.50.000094k27M3M2,56698.20%
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:20170524 11:48:28