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:  
4903.00p
on 13-12-2017 at 12:58:19
Change:   32.00p fall 0.65 %
Buy:   4902.50p
Sell:   4902.00p
   
AstraZeneca (AZN, AZN.L, LON:AZN) Price Details (LSE MAIN Listed Equity)
Last Trade: Buy 15 at 4903.00p Days Range: 4900.50 - 4998.03p
Day's Volume: 552,763 52wk Range: 4194.00 - 5508.00p
Last Close: 4935.00p Market Capitalisation:* £ 62.07 bn
Open: 4920.50p VWAP: 4924.43p
ISIN: GB0009895292 Shares in Issue: 1.27 bn
Sector:  Pharmaceuticals & Biotechnology    Listed in:  UK All SharesEuropean first 300UK technology All SharesUK 100UK 350

FTSE Gains As Pound Struggles Following Brexit Discussions

News - Monday, July 17, 2017

The FTSE 100 made some modest gains on Monday, thanks to the strength of miners who themselves benefited from strong Chinese GDP data. Meanwhile, the pound slipped as the second round of Brexit talks began.

FTSE Boosted By AstraZeneca

News - Sunday, May 14, 2017

The FTSE 100 ended the week on a high note, benefiting from a strong performance by AstraZeneca after the drug company reported that its recent trial of a cancer drug had showed promising results. The company was trialling an immunotherapy drug called Imfinzi, which it had found could lower the risk of stage III lung cancer worsening or becoming fatal.

Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy154903.00p1795464512991011Automated Trade12:58:19 - 13/12
Buy74914.50p1795464512987033Automated Trade12:34:54 - 13/12
Buy44918.00p1795464512984052Automated Trade12:19:23 - 13/12
Buy224918.00p1795464512984050Automated Trade12:19:23 - 13/12
Sell264919.00p1795464512981945Automated Trade12:06:06 - 13/12
Sell404919.00p1795464512981941Automated Trade12:06:06 - 13/12
Time period :  to     Frequency :    
Date Open High Low Close Volume
12 Dec 2017 (Tue) 4,887.50 4,982.87 4,867.50 4,935.00 2,611,058
11 Dec 2017 (Mon) 4,802.00 4,937.64 4,788.00 4,784.00 959,080
8 Dec 2017 (Fri) 4,705.50 4,796.50 4,672.00 4,705.00 1,534,211
7 Dec 2017 (Thu) 4,730.50 4,823.96 4,699.00 4,723.50 1,001,977
6 Dec 2017 (Wed) 4,714.50 4,781.39 4,692.00 4,723.50 1,456,140
5 Dec 2017 (Tue) 4,730.00 4,807.76 4,700.50 4,722.00 1,912,269
4 Dec 2017 (Mon) 4,804.50 4,905.52 4,734.50 4,745.00 1,748,292
1 Dec 2017 (Fri) 4,785.00 4,869.13 4,732.50 4,777.00 1,415,201
30 Nov 2017 (Thu) 4,869.00 4,975.38 4,776.00 4,777.00 4,659,470
29 Nov 2017 (Wed) 4,966.50 5,064.94 4,890.00 4,963.50 1,203,953
28 Nov 2017 (Tue) 4,973.50 5,056.50 4,955.50 4,963.50 1,960,947
27 Nov 2017 (Mon) 4,974.50 5,109.73 4,968.50 4,968.50 1,353,316
24 Nov 2017 (Fri) 4,991.00 5,048.91 4,957.50 4,983.00 1,036,429
23 Nov 2017 (Thu) 5,008.00 5,038.00 4,984.00 4,999.50 956,797
22 Nov 2017 (Wed) 5,008.00 5,108.89 4,989.50 5,007.00 1,795,360
21 Nov 2017 (Tue) 4,953.00 5,075.41 4,940.50 5,036.00 1,716,118
20 Nov 2017 (Mon) 4,969.50 5,083.07 49.36 4,960.50 1,515,765
15 Nov 2017 (Wed) 4,996.00 5,083.69 4,967.50 4,991.50 2,145,793
14 Nov 2017 (Tue) 4,933.50 5,044.07 4,901.00 4,959.50 1,907,808
13 Nov 2017 (Mon) 4,916.00 5,004.00 4,910.00 4,930.00 2,557,010

FTSE 100 Latest

ValueChange
7,505.675.26  % rise
 

SSL