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
  -36.00p -0.72% 4,975.00p 4,972.50p 4,974.00p 5,011.00p 4,943.00p 4,989.50p 1,767,967 16:35:22
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Pharmaceuticals & Biotechnology 18,627.4 2,876.5 224.3 23.7 62,965.62

AstraZeneca (AZN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Nov 20174975-36.00-0.72%49435016.36271,767,967
16 Nov 20175011+19.50+0.39%4980.550283,543,482
15 Nov 20174991.5+32.00+0.65%4927.367150262,305,180
14 Nov 20174959.5+29.50+0.60%49014973.13182,338,904
13 Nov 20174930+60.00+1.23%4868.799850042,838,235
10 Nov 20174870-92.00-1.85%48625133.52923,515,014
09 Nov 20174962-32.00-0.64%4953.551463,342,037
08 Nov 20174994-30.00-0.60%496951313,118,265
07 Nov 20175024-107.00-2.09%50035159.31052,913,186
06 Nov 20175131-49.00-0.95%511951941,736,149
03 Nov 20175180+28.00+0.54%5117.382351811,530,759
02 Nov 20175152-3.00-0.06%510351692,508,995
01 Nov 20175155+123.00+2.44%5017.444351603,774,758
31 Oct 20175032+9.00+0.18%50005107.70412,225,059
30 Oct 20175023+1.00+0.02%4975.55107.70411,763,875
27 Oct 20175022-28.00-0.55%50105110.71142,229,880
26 Oct 20175050-25.00-0.49%50385116.98822,563,741
25 Oct 20175075-4.00-0.08%50615129.21242,805,499
24 Oct 20175079-61.00-1.19%50655163.96872,247,954
23 Oct 20175140-22.00-0.43%51405192.30562,045,297
20 Oct 20175162-13.00-0.25%515951992,182,705
19 Oct 20175175-1.00-0.02%51405250.13232,946,545
18 Oct 20175176+10.00+0.19%5146.867152002,058,133
Download more AstraZeneca Historical Data

AstraZeneca (AZN) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week4,953.55,133.52944,8624,949.72982M4M3M21.50.43%
1 Month5,1825,1994,8625,037.90742M4M3M-207-3.99%
3 Months4,5505,250.13244,432.54,931.4830983k6M3M4259.34%
6 Months5,1765,5204,2604,919.7965793k15M2M-201-3.88%
1 Year4,3555,5203,9964,718.0505413k15M3M62014.24%
3 Years4,729.55,5203,6804,518.3517338k15M3M245.55.19%
5 Years2,875.55,5202,857.54,230.144394k27M3M2,099.573.01%
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:20171118 04:57:15