Share Name Share Symbol Market Type Share ISIN Share Description
Astrazeneca Plc 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
  -36.00 -0.5% 7,222.00 7,213.00 7,217.00 7,277.00 7,194.00 7,263.00 2,561,314 16:35:05
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Pharmaceuticals & Biotechnology 17,322.1 1,562.8 133.3 55.8 94,737

Astrazeneca (AZN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
09 Dec 20197,222.00-36.00-0.5%7,194.007,277.002,549,470
06 Dec 20197,258.0029.000.4%7,209.007,279.002,063,420
05 Dec 20197,229.00-84.00-1.15%7,221.007,353.001,853,352
04 Dec 20197,313.00-21.00-0.29%7,213.007,320.003,272,704
03 Dec 20197,334.00-88.00-1.19%7,272.007,425.003,541,976
02 Dec 20197,422.00-36.00-0.48%7,391.007,526.003,552,708
29 Nov 20197,458.00-42.00-0.56%7,441.007,528.001,091,087
28 Nov 20197,500.00-29.00-0.39%7,442.007,521.00428,180
27 Nov 20197,529.00-31.00-0.41%7,490.007,611.00917,694
26 Nov 20197,560.0024.000.32%7,484.007,567.002,368,305
25 Nov 20197,536.00118.001.59%7,383.007,564.001,955,771
22 Nov 20197,418.0082.001.12%7,337.007,543.002,025,224
21 Nov 20197,336.0082.001.13%7,157.007,376.001,798,803
20 Nov 20197,254.00-58.00-0.79%7,229.007,369.001,247,048
19 Nov 20197,312.00-71.00-0.96%7,312.007,428.001,857,145
18 Nov 20197,383.00135.001.86%7,239.007,388.002,114,178
15 Nov 20197,248.00-68.00-0.93%7,194.007,394.001,538,801
14 Nov 20197,316.00-71.00-0.96%7,293.007,479.001,441,347
13 Nov 20197,387.00112.001.54%7,256.007,427.001,462,737
12 Nov 20197,275.0027.000.37%7,219.007,324.001,577,591
11 Nov 20197,248.00-29.00-0.4%7,159.007,356.001,405,545
Download more Astrazeneca Plc Historical Data

Astrazeneca Plc (AZN) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week7,451.007,526.007,194.007,326.472,856,832-229.00-3.07%
1 Month7,313.007,611.007,157.007,361.991,875,681-91.00-1.24%
3 Months6,818.007,646.006,670.007,200.832,111,054404.005.93%
6 Months6,061.007,646.006,041.007,011.792,069,9651,161.0019.16%
1 Year5,938.007,646.005,312.006,457.252,255,5361,284.0021.62%
3 Years4,149.507,646.004,134.505,511.922,324,2633,072.5074.05%
5 Years4,687.507,646.003,680.005,026.622,471,1472,534.5054.07%
Your Recent History
LSE
AZN
Astrazenec..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191210 03:26:05