ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

AZN Astrazeneca Plc

10,144.00
-122.00 (-1.19%)
05 Dec 2023 - Closed
Delayed by 15 minutes
Data Download:
Daily CSV Intraday CSV
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
  -122.00 -1.19% 10,144.00 10,150.00 10,152.00
High Price Low Price Open Price Shares Traded Last Trade
10,260.00 10,080.00 10,214.00 1,188,240 16:35:02
Industry Sector Turnover Profit EPS - Basic PE Ratio Market Cap
Pharmaceutical Preparations 44.35B 3.29B 2.1227 47.81 157.19B

Astrazeneca (AZN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
04 Dec 202310,266.0068.000.67%10,134.0010,278.001,100,884
01 Dec 202310,198.0072.000.71%10,138.0010,304.001,115,586
30 Nov 202310,126.0094.000.94%9,919.0010,126.007,501,527
29 Nov 202310,032.00132.001.33%9,855.0010,084.001,495,178
28 Nov 20239,900.00-76.00-0.76%9,851.009,984.003,129,857
27 Nov 20239,976.00-204.00-2.0%9,976.0010,178.001,348,458
24 Nov 202310,180.006.000.06%10,118.0010,232.001,096,838
23 Nov 202310,174.0088.000.87%10,072.0010,206.00795,590
22 Nov 202310,086.00-106.00-1.04%10,072.0010,200.001,407,821
21 Nov 202310,192.0086.000.85%10,082.0010,192.00836,124
20 Nov 202310,106.00-154.00-1.5%10,042.0010,178.001,679,264
17 Nov 202310,260.0094.000.92%10,178.0010,328.001,526,180
16 Nov 202310,166.0076.000.75%10,058.0010,178.002,047,874
15 Nov 202310,090.00-96.00-0.94%10,058.0010,290.001,899,032
14 Nov 202310,186.00-62.00-0.6%10,146.0010,304.001,359,637
13 Nov 202310,248.00158.001.57%10,124.0010,314.001,660,180
10 Nov 202310,090.00-346.00-3.32%10,028.0010,404.001,734,827
09 Nov 202310,436.00266.002.62%10,274.0010,600.001,911,186
08 Nov 202310,170.00-60.00-0.59%10,170.0010,354.004,671,004
07 Nov 202310,230.00-46.00-0.45%10,146.0010,290.001,633,449
06 Nov 202310,276.006.000.06%10,194.0010,312.001,829,445
Download more Astrazeneca Plc Historical Data

Astrazeneca Plc (AZN) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week9,956.0010,304.009,851.0010,083.232,868,606188.001.89%
1 Month10,208.0010,600.009,851.0010,142.381,997,525-64.00-0.63%
3 Months10,558.0011,310.009,851.0010,536.622,060,541-414.00-3.92%
6 Months11,722.0011,934.009,851.0010,741.461,994,620-1,578.00-13.46%
1 Year11,186.0012,390.009,851.0011,026.702,030,578-1,042.00-9.32%
3 Years8,110.0012,390.006,736.009,500.222,297,0982,034.0025.08%
5 Years6,169.0012,390.005,312.008,582.112,283,4573,975.0064.44%

Your Recent History

Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: +44 (0) 203 8794 460 | support@advfn.com