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:  
4403.00p
on 21-08-2017 at 11:07:23
Change:   44.00p fall 0.99 %
Buy:   4403.50p
Sell:   4402.00p
   
AstraZeneca (AZN, AZN.L, LON:AZN) Price Details (LSE MAIN Listed Equity)
Last Trade: Buy 25 at 4403.00p Days Range: 4396.50 - 4432.50p
Day's Volume: 214,013 52wk Range: 4007.00 - 5508.00p
Last Close: 4447.00p Market Capitalisation:* £ 55.74 bn
Open: 4426.00p VWAP: 4409.49p
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
Buy254403.00p1724932560026892Automated Trade11:06:55 - 21/08
Sell1504402.00p1724932560026881Automated Trade11:06:45 - 21/08
Sell1504404.83p3357723081138240Ordinary Trade11:04:31 - 21/08
Sell1144405.00p1724932560026534Automated Trade11:04:13 - 21/08
Sell1014405.00p1724932560026402Automated Trade11:03:06 - 21/08
Sell2214405.50p1724932560026344Automated Trade11:02:46 - 21/08
Time period :  to     Frequency :    
Date Open High Low Close Volume
18 Aug 2017 (Fri) 4,477.00 4,480.50 4,418.50 4,447.00 1,614,494
17 Aug 2017 (Thu) 4,476.50 4,525.00 4,466.50 4,481.00 1,347,451
16 Aug 2017 (Wed) 4,477.50 4,497.00 4,443.00 4,467.50 1,472,788
15 Aug 2017 (Tue) 4,426.00 4,464.00 4,418.50 4,456.50 888,180
14 Aug 2017 (Mon) 4,402.00 4,426.50 4,380.00 4,410.00 1,446,864
11 Aug 2017 (Fri) 4,427.50 4,480.00 4,355.00 4,384.00 1,601,006
10 Aug 2017 (Thu) 4,467.50 4,479.00 4,422.50 4,426.50 1,581,454
9 Aug 2017 (Wed) 4,569.00 4,570.00 4,503.50 4,506.00 2,270,390
8 Aug 2017 (Tue) 4,547.00 4,590.50 4,535.00 4,564.00 1,857,621
7 Aug 2017 (Mon) 4,543.00 4,575.00 4,522.00 4,530.50 1,410,521
4 Aug 2017 (Fri) 4,565.50 4,577.00 4,507.50 4,534.00 2,282,186
3 Aug 2017 (Thu) 4,506.00 4,600.00 4,475.00 4,562.00 2,013,875
2 Aug 2017 (Wed) 4,472.00 4,520.50 4,450.00 4,500.00 2,584,958
1 Aug 2017 (Tue) 4,561.00 4,589.00 4,454.00 4,490.00 2,460,297
31 Jul 2017 (Mon) 4,581.00 4,621.00 4,526.50 4,569.00 4,251,800
28 Jul 2017 (Fri) 4,397.50 4,492.00 4,319.00 4,481.50 4,542,450
27 Jul 2017 (Thu) 4,346.00 4,399.00 4,260.00 4,325.00 10,676,762
21 Jul 2017 (Fri) 5,135.00 5,172.00 5,120.00 5,152.00 1,623,480

FTSE 100 Latest

ValueChange
7,311.9312.05  % fall
 

SSL