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
  -6.00p -0.10% 5,930.00p 5,925.00p 5,927.00p 5,953.00p 5,905.00p 5,905.00p 1,572,158 16:35:02
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Pharmaceuticals & Biotechnology 16,632.7 1,648.8 175.5 31.8 75,110.18

AstraZeneca (AZN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Aug 20185930-6.00-0.10%590559531,572,158
16 Aug 20185936-6.00-0.10%589659542,089,726
15 Aug 20185942-73.00-1.21%592060621,722,901
14 Aug 20186015-37.00-0.61%598460642,282,479
13 Aug 20186052-55.00-0.90%601360771,586,000
10 Aug 20186107+31.00+0.51%603761221,699,207
09 Aug 20186076+87.00+1.45%594461092,840,715
08 Aug 20185989+54.00+0.91%587059891,803,910
07 Aug 20185935+114.00+1.96%583059842,010,801
06 Aug 20185821-25.00-0.43%576658362,003,758
03 Aug 20185846+36.00+0.62%578458581,452,804
02 Aug 20185810+4.00+0.07%572758102,075,177
01 Aug 20185806-59.00-1.01%576259002,321,529
31 Jul 20185865+116.00+2.02%575158872,458,442
30 Jul 20185749+15.00+0.26%569957741,213,253
27 Jul 20185734-62.00-1.07%569557972,668,025
26 Jul 20185796+233.00+4.19%555458083,069,322
25 Jul 20185563-40.00-0.71%552755891,626,627
24 Jul 20185603+18.00+0.32%554956271,359,828
23 Jul 20185585-4.00-0.07%55385600992,711
20 Jul 20185589-20.00-0.36%554056421,375,180
19 Jul 20185609+3.00+0.05%559256651,319,702
18 Jul 20185606+55.00+0.99%557956582,094,814
Download more AstraZeneca Historical Data

AstraZeneca (AZN) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week6,0596,1225,8966,006.91382M2M2M-129-2.13%
1 Month5,6136,1225,5275,857.7843993k3M2M3175.65%
3 Months5,4696,1225,1105,536.9729871k4M2M4618.43%
6 Months4,748.56,1224,6995,238.7614871k5M2M1,181.524.88%
1 Year4,4776,1224,3885,063.5471609k6M2M1,45332.45%
3 Years4,130.56,1223,6804,645.2608380k15M3M1,799.543.57%
5 Years3,222.56,1223,086.54,470.179694k27M3M2,707.584.02%
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:20180818 06:32:44