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
  +12.00p +0.23% 5,178.00p 5,177.00p 5,178.00p 5,200.00p 5,155.00p 5,200.00p 671,786 12:03:29
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Pharmaceuticals & Biotechnology 18,627.4 2,876.5 224.3 24.8 65,534.87

AstraZeneca (AZN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Oct 20175166+11.00+0.21%512651942,593,966
16 Oct 20175155+28.00+0.55%5113.854951942,078,599
13 Oct 20175127-27.00-0.52%510051411,540,657
12 Oct 20175154+6.00+0.12%512051732,133,332
11 Oct 20175148-20.00-0.39%512351822,029,714
10 Oct 20175168-4.00-0.08%512851751,777,546
09 Oct 20175172+18.00+0.35%511751722,109,589
06 Oct 20175154+53.00+1.04%509851612,180,507
05 Oct 20175101+22.00+0.43%508051101,496,297
04 Oct 20175079+3.00+0.06%506551101,435,295
03 Oct 20175076+15.00+0.30%503150871,653,235
02 Oct 20175061+106.00+2.14%495150683,214,154
29 Sep 20174955+46.00+0.94%4898.54971.52,325,866
28 Sep 20174909+26.50+0.54%487249342,044,905
27 Sep 20174882.5-5.50-0.11%48384905.52,035,845
26 Sep 20174888-42.00-0.85%4871.549632,432,200
25 Sep 20174930+18.00+0.37%4893.549572,273,114
22 Sep 20174912+143.50+3.01%4772.54954.54,354,100
21 Sep 20174768.5+16.50+0.35%4765.54803.51,853,611
20 Sep 20174752-22.00-0.46%4732.547871,911,707
19 Sep 20174774+64.00+1.36%4704.54783.53,255,069
18 Sep 20174710-9.50-0.20%4693.54744.51,471,087
Download more AstraZeneca Historical Data

AstraZeneca (AZN) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week5,1695,2005,1005,152.01762M3M2M90.17%
1 Month4,772.55,2004,732.55,021.00121M4M2M405.58.50%
3 Months5,0785,2004,2604,699.1318983k15M3M1001.97%
6 Months4,5855,5204,2604,881.5531793k15M3M59312.93%
1 Year5,0245,5203,9964,675.1566413k15M3M1543.07%
3 Years4,2495,5203,6804,504.5463338k15M3M92921.86%
5 Years2,914.55,5202,7864,197.551694k27M3M2,263.577.66%
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:20171018 11:18:46