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
  +26.00p +0.55% 4,739.50p 4,740.00p 4,741.50p 4,759.00p 4,718.50p 4,748.50p 2,154,916 16:35:26
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Pharmaceuticals & Biotechnology 16,632.7 1,648.8 175.5 28.1 60,012.57

AstraZeneca (AZN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
16 Feb 20184739.5+26.00+0.55%4718.547592,154,916
15 Feb 20184713.5-116.50-2.41%4702.54762.51,811,125
14 Feb 20184830-0.50-0.01%47804867.52,683,753
13 Feb 20184830.5-29.50-0.61%4818.54861.51,900,451
12 Feb 20184860+90.00+1.89%477348671,930,901
09 Feb 20184770-75.00-1.55%4747.548442,840,428
08 Feb 20184845+55.50+1.16%4765.549123,159,303
07 Feb 20184789.5+61.00+1.29%4705.548212,931,030
06 Feb 20184728.5-158.00-3.23%4544.548263,487,566
05 Feb 20184886.5-149.50-2.97%4885.550213,404,508
02 Feb 20185036+150.00+3.07%4722.550493,522,411
01 Feb 20184886-0.50-0.01%485549222,293,136
31 Jan 20184886.5-127.50-2.54%4874.549882,125,728
30 Jan 20185014-72.00-1.42%4972.551052,156,279
29 Jan 20185086-9.00-0.18%505951061,379,146
26 Jan 20185095+96.50+1.93%501051001,909,675
25 Jan 20184998.5+27.50+0.55%494350702,272,661
24 Jan 20184971-130.00-2.55%496550942,440,213
23 Jan 20185101+47.00+0.93%504351041,721,296
22 Jan 20185054+11.00+0.22%502950581,698,598
19 Jan 20185043+62.50+1.25%4984.550542,682,282
18 Jan 20184980.5-10.00-0.20%4938.550153,365,333
17 Jan 20184990.5-58.50-1.16%4978.550622,247,071
Download more AstraZeneca Historical Data

AstraZeneca (AZN) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week4,835.54,867.54,702.54,801.11542M3M2M-96-1.99%
1 Month5,0005,1064,544.54,913.09671M4M2M-260.5-5.21%
3 Months4,9915,2204,544.54,934.1283609k5M2M-251.5-5.04%
6 Months4,4775,250.13244,3884,919.9069609k6M2M262.55.86%
1 Year4,5535,5204,2604,893.7046609k15M2M186.54.10%
3 Years4,406.55,5203,6804,538.6083380k15M3M3337.56%
5 Years2,911.55,5202,9094,311.735994k27M3M1,82862.79%
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:20180217 21:44:32