Buy
Sell
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
  -108.00 -1.31% 8,109.00 8,121.00 8,126.00 8,285.00 8,115.00 8,253.00 1,634,929 16:35:07
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Pharmaceuticals & Biotechnology 18,386.4 1,167.2 77.7 101.7 106,382

Astrazeneca (AZN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
16 Oct 20208,217.0097.001.19%8,103.008,271.002,399,276
15 Oct 20208,120.00-70.00-0.85%8,020.008,160.001,681,627
14 Oct 20208,190.00-266.00-3.15%8,189.008,500.002,346,986
13 Oct 20208,456.00-14.00-0.17%8,341.008,495.001,136,591
12 Oct 20208,470.0046.000.55%8,374.008,485.001,042,551
09 Oct 20208,424.0053.000.63%8,343.008,432.001,414,103
08 Oct 20208,371.0076.000.92%8,219.008,398.001,239,386
07 Oct 20208,295.00-22.00-0.26%8,281.008,410.001,429,297
06 Oct 20208,317.00-92.00-1.09%8,279.008,421.001,380,420
05 Oct 20208,409.00-22.00-0.26%8,378.008,494.001,489,481
02 Oct 20208,431.00-48.00-0.57%8,382.008,478.001,607,464
01 Oct 20208,479.0022.000.26%8,481.008,663.001,143,065
30 Sep 20208,457.00-82.00-0.96%8,473.008,591.001,312,205
29 Sep 20208,539.0030.000.35%8,425.008,569.001,565,886
28 Sep 20208,509.00-67.00-0.78%8,512.008,699.001,813,350
25 Sep 20208,576.0017.000.2%8,470.008,571.001,446,001
24 Sep 20208,559.00-253.00-2.87%8,470.008,780.001,885,008
23 Sep 20208,812.00232.002.7%8,678.008,848.001,912,367
22 Sep 20208,580.00-32.00-0.37%8,543.008,740.001,467,980
21 Sep 20208,612.00-134.00-1.53%8,512.008,744.001,282,190
Download more Astrazeneca Plc Historical Data

Astrazeneca Plc (AZN) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week8,403.008,500.008,020.008,252.891,721,406-294.00-3.5%
1 Month8,744.008,848.008,020.008,431.911,549,762-635.00-7.26%
3 Months8,655.008,923.007,930.008,472.721,569,291-546.00-6.31%
6 Months7,999.0010,120.007,930.008,525.672,011,748110.001.38%
1 Year6,765.0010,120.005,871.007,851.362,217,9101,344.0019.87%
3 Years5,186.0010,120.004,544.506,488.202,201,5592,923.0056.36%
5 Years4,130.5010,120.003,680.005,606.812,405,2203,978.5096.32%
ADVFN Advertorial
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:20201019 16:57:51