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
  +42.00p +0.77% 5,470.00p 5,469.00p 5,473.00p 5,490.00p 5,460.00p 5,469.00p 127,720 08:05:09
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Pharmaceuticals & Biotechnology 16,632.7 1,648.8 175.5 30.9 69,283.76

AstraZeneca (AZN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 May 20185428-26.00-0.48%542854711,960,121
23 May 201854540.000.00%541855022,144,368
22 May 20185454+37.00+0.68%540554822,187,275
21 May 20185417+176.00+3.36%531054373,100,316
18 May 20185241-104.00-1.95%516552663,472,037
17 May 20185345+27.00+0.51%530653691,846,108
16 May 20185318+26.00+0.49%528653421,898,081
15 May 20185292-3.00-0.06%526553042,034,545
14 May 20185295+16.00+0.30%526453211,475,418
11 May 20185279+27.00+0.51%520552871,562,538
10 May 20185252-5.00-0.10%522352992,371,159
09 May 20185257+18.00+0.34%516152572,232,403
08 May 20185239+34.00+0.65%519452491,710,481
04 May 20185205+3.00+0.06%516752411,677,592
03 May 201852020.000.00%520252020
02 May 20185202-11.00-0.21%515152432,022,176
01 May 20185213+110.00+2.16%511952312,720,480
30 Apr 20185103+20.00+0.39%507851411,475,707
27 Apr 20185083+91.00+1.82%4986.550901,721,684
26 Apr 20184992+1.00+0.02%497350251,829,710
25 Apr 20184991+1.50+0.03%4928.550521,844,339
Download more AstraZeneca Historical Data

AstraZeneca (AZN) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week5,2015,5025,1655,383.63232M3M3M2695.17%
1 Month5,0005,5024,986.55,288.40641M3M2M4709.40%
3 Months4,720.55,5024,7155,027.86911M5M2M749.515.88%
6 Months4,9915,5024,544.54,962.5376609k5M2M4799.60%
1 Year5,2255,5204,2604,935.1850609k15M2M2454.69%
3 Years4,4905,5203,6804,564.5106380k15M3M98021.83%
5 Years3,4295,5203,028.54,392.309294k27M3M2,04159.52%
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:40 V: D:20180525 07:20:09