AstraZeneca Share Price (AZN) - Buy AZN Shares

View your Watch List Add AZN to your Watch List
Time period:    Moving average:     Compare to: 
AstraZeneca (AZN) share price history chart
Current Price:  
3000.00p
on 07-02-2012 at 16:53:01
Change:   3.00p rise 0.10 %
Buy:   3000.50p
Sell:   2995.50p
   
Buy or Sell
AstraZeneca (AZN, AZN.L, LON:AZN) Price Details (LSE MAIN Listed Equity)
Last Trade: Sell 17,472 at 2984.33p Days Range: 2967.42 - 3008.48p
Day's Volume: 3,122,703 52wk Range: 2543.50 - 3194.00p
Last Close: 3000.00p Market Capitalisation:* £ 38.76 bn
Open: 2999.00p VWAP: 2991.52p
ISIN: GB0009895292 Shares in Issue: 1.29 bn
Sector:  Pharmaceuticals & Biotechnology    Listed in:  FTSE All Share, FTSEurofirst 300, FTSE techMARK All Share, FTSE 100, FTSE 350

FTSE rejuvenated by collection of strong earnings reports

News - Thursday, July 29, 2010

The UK’s blue-chip index has been ushered higher during the opening hours of today’s session, backed by a series of positive earnings reports with a number of firms releasing quarterly updates this morning.

FTSE, flat today, finishes second quarter down 13.4%

News - Wednesday, June 30, 2010

Today's trading saw the FTSE 100 index up by 2.65 points or 0.1 per cent. Weak mining and banking stocks weighed heavily on the index but a strong performance from AstraZeneca kept the index in the green as it closed at 4,916.87. This is 13.4% lower than at the start of Q2 2010.

Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Sell174722984.33p474422708303349Negotiated Trade -Immediate Publication16:52:59 - 07/02
Sell4791012991.41p474422708303030Negotiated Trade -Immediate Publication16:39:00 - 07/02
Buy6003000.75p474422708303315Negotiated Trade -Immediate Publication16:51:11 - 07/02
Buy6125893000.00p474414101769363Uncrossing Trade16:35:27 - 07/02
Buy482995.00p474414101765090Automated Trade16:29:50 - 07/02
Buy782994.50p474414101765024Automated Trade16:29:48 - 07/02
Time period :  to     Frequency :    
Date Open High Low Close Volume
7 Feb 2012 (Tue) 2,999.00 3,008.48 2,967.42 3,000.00 3,122,703
6 Feb 2012 (Mon) 3,000.50 3,009.53 2,989.00 2,997.00 2,913,194
3 Feb 2012 (Fri) 2,967.50 3,010.00 2,874.60 3,010.00 3,491,802
2 Feb 2012 (Thu) 3,068.50 3,069.50 2,885.46 2,984.00 6,333,607
1 Feb 2012 (Wed) 3,051.50 3,092.50 3,045.50 3,089.50 3,216,227
31 Jan 2012 (Tue) 3,061.50 3,073.50 3,046.00 3,054.50 3,288,161
30 Jan 2012 (Mon) 3,020.50 3,077.11 3,014.51 3,055.00 2,562,129
27 Jan 2012 (Fri) 3,049.50 3,064.00 3,027.50 3,036.00 2,505,002
26 Jan 2012 (Thu) 3,035.00 3,052.50 3,023.50 3,052.50 2,734,384
25 Jan 2012 (Wed) 3,065.50 3,070.00 3,025.00 3,035.00 2,433,273
24 Jan 2012 (Tue) 3,059.00 3,065.50 3,022.37 3,056.50 3,032,771
23 Jan 2012 (Mon) 3,039.50 3,074.00 3,033.50 3,069.50 2,514,043
20 Jan 2012 (Fri) 3,069.50 3,069.50 3,025.00 3,037.50 4,076,907
19 Jan 2012 (Thu) 3,080.00 3,096.49 3,026.50 3,070.00 4,585,864
18 Jan 2012 (Wed) 3,105.50 3,116.50 3,091.50 3,111.50 2,353,939
17 Jan 2012 (Tue) 3,089.50 3,101.50 3,068.99 3,101.50 1,758,473
16 Jan 2012 (Mon) 3,037.50 3,071.00 3,033.00 3,070.50 1,064,316
13 Jan 2012 (Fri) 3,083.50 3,084.50 3,031.50 3,047.00 2,335,067
12 Jan 2012 (Thu) 3,057.00 3,070.00 3,042.00 3,070.00 2,328,828
11 Jan 2012 (Wed) 3,011.00 3,050.25 3,001.00 3,049.00 2,630,734
10 Jan 2012 (Tue) 3,017.00 3,040.00 2,985.00 3,024.50 3,393,592
9 Jan 2012 (Mon) 3,049.50 3,049.50 3,003.00 3,009.00 2,654,630

FTSE 100 Latest

ValueChange
5,890.261.94  % fall