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
  +8.00p +0.16% 4,933.00p 4,933.00p 4,934.50p 4,934.50p 4,905.00p 4,911.00p 28,864 08:08:16
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Pharmaceuticals & Biotechnology 18,627.4 2,876.5 224.3 23.9 62,434.05

AstraZeneca (AZN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
13 Dec 20174925-10.00-0.20%48984952.53,238,502
12 Dec 20174935+58.00+1.19%4867.549533,995,757
11 Dec 20174877+93.00+1.94%478848773,071,985
08 Dec 20174784+79.00+1.68%46724796.52,762,973
07 Dec 20174705-18.50-0.39%46994758.51,662,399
06 Dec 20174723.5+1.50+0.03%4692.547552,322,669
05 Dec 20174722-23.00-0.48%4700.547432,077,899
04 Dec 20174745-22.00-0.46%4734.54821.52,029,783
01 Dec 20174767-10.00-0.21%4732.548401,912,169
30 Nov 20174777-123.00-2.51%47764889.54,698,195
29 Nov 20174900-63.50-1.28%489049672,085,917
28 Nov 20174963.5-5.00-0.10%4955.550102,231,675
27 Nov 20174968.5-14.50-0.29%4968.550311,364,627
24 Nov 20174983-16.50-0.33%4957.550011,069,174
23 Nov 20174999.5-7.50-0.15%49845038958,877
22 Nov 20175007-29.00-0.58%4989.550531,814,421
21 Nov 20175036+75.50+1.52%4940.550461,724,018
20 Nov 20174960.5-14.50-0.29%492249911,531,193
17 Nov 20174975-36.00-0.72%49435016.36271,767,967
16 Nov 20175011+19.50+0.39%4980.550283,543,482
15 Nov 20174991.5+32.00+0.65%4927.367150262,305,180
14 Nov 20174959.5+29.50+0.60%49014973.13182,338,904
Download more AstraZeneca Historical Data

AstraZeneca (AZN) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week4,730.54,9534,6724,866.43182M4M3M202.54.28%
1 Month5,0105,0534,6724,879.1854959k5M2M-77-1.54%
3 Months4,7785,250.13244,6724,990.4900959k5M2M1553.24%
6 Months5,2945,5204,2604,874.3106793k15M2M-361-6.82%
1 Year4,3435,5204,136.54,778.9718413k15M3M59013.59%
3 Years4,5075,5203,6804,522.6491338k15M3M4269.45%
5 Years2,9505,5202,887.54,255.183394k27M3M1,98367.22%
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:20171214 08:23:20