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
  +37.00p +0.66% 5,656.00p 5,655.00p 5,657.00p 5,708.00p 5,628.00p 5,708.00p 458,492 11:59:59
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Pharmaceuticals & Biotechnology 16,632.7 1,648.8 175.5 31.3 71,639.66

AstraZeneca (AZN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
15 Oct 20185619+73.00+1.32%551856352,500,973
12 Oct 20185546-70.00-1.25%554256662,794,836
11 Oct 20185616-86.00-1.51%556256864,959,379
10 Oct 20185702-16.00-0.28%569157532,871,576
09 Oct 20185718-50.00-0.87%564557754,782,198
08 Oct 20185768-114.00-1.94%576458893,014,447
05 Oct 20185882-121.00-2.02%583359802,081,380
04 Oct 20186003-75.00-1.23%596160862,319,697
03 Oct 20186078+78.00+1.30%601260842,185,891
02 Oct 20186000+10.00+0.17%594660132,502,443
01 Oct 20185990+27.00+0.45%593060012,537,858
28 Sep 20185963+4.00+0.07%594560012,917,095
27 Sep 20185959+116.00+1.99%581259602,471,075
26 Sep 20185843+50.00+0.86%578458942,180,182
25 Sep 20185793+141.00+2.49%566057931,809,841
24 Sep 20185652-18.00-0.32%56335697935,468
21 Sep 20185670+98.00+1.76%558456903,759,607
20 Sep 20185572-29.00-0.52%553656022,388,174
19 Sep 20185601-8.00-0.14%556456351,419,416
18 Sep 20185609-13.00-0.23%555856191,441,255
17 Sep 20185622-23.00-0.41%557356291,462,332
Download more AstraZeneca Historical Data

AstraZeneca (AZN) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week5,7755,7755,5185,646.52133M5M4M-119-2.06%
1 Month5,6196,0865,5185,773.1429935k5M3M370.66%
3 Months5,5786,1225,5185,807.4741916k5M2M781.40%
6 Months4,925.56,1224,8755,552.5646871k5M2M730.514.83%
1 Year5,1686,1224,544.55,228.0858609k5M2M4889.44%
3 Years4,1416,1223,6804,722.1077380k15M2M1,51536.59%
5 Years3,166.56,1223,1634,533.625494k27M3M2,489.578.62%
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:32 V: D:20181016 11:16:01