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:  
5401.00p
on 23-06-2017 at 17:14:59
Change:   107.00p fall 1.94 %
Buy:   5411.00p
Sell:   5395.00p
   
AstraZeneca (AZN, AZN.L, LON:AZN) Price Details (LSE MAIN Listed Equity)
Last Trade: Buy 3,448 at 5440.89p Days Range: 5400.00 - 5481.00p
Day's Volume: 1,955,423 52wk Range: 3898.50 - 5508.00p
Last Close: 5401.00p Market Capitalisation:* £ 68.38 bn
Open: 5481.00p VWAP: 5422.74p
ISIN: GB0009895292 Shares in Issue: 1.27 bn
Sector:  Pharmaceuticals & Biotechnology    Listed in:  UK All SharesEuropean first 300UK technology All SharesUK 100UK 350

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.

FTSE Inches Higher in Quiet Trade

News - Friday, November 25, 2016

The FTSE 100 ended the day up by 11 points, at 6,840, with drugs company AstraZeneca being one of the top performers of the day. The drugmaker enjoyed an upgrade from broker Liberum, which helped it to end the day up by more than two percent.

Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy34485440.89p440388843907141696Negotiated Trade -Immediate Publication17:05:57 - 23/06
Buy88405417.61p440852081631383616Negotiated Trade -Immediate Publication17:03:28 - 23/06
Buy89775439.51p723874552238657536Negotiated Trade -Immediate Publication17:03:21 - 23/06
Buy4335440.60p167137595160088640Negotiated Trade -Immediate Publication17:02:05 - 23/06
Buy635445.29p787996352115200000Negotiated Trade -Immediate Publication17:01:21 - 23/06
Sell13005402.08p444560665363959872Negotiated Trade -Immediate Publication17:00:38 - 23/06
Time period :  to     Frequency :    
Date Open High Low Close Volume
23 Jun 2017 (Fri) 5,481.00 5,481.00 5,400.00 5,401.00 1,955,423
22 Jun 2017 (Thu) 5,422.00 5,520.00 5,378.00 5,508.00 1,863,459
21 Jun 2017 (Wed) 5,425.00 5,440.00 5,345.00 5,400.00 1,715,433
20 Jun 2017 (Tue) 5,364.00 5,444.00 5,330.00 5,416.00 1,530,555
19 Jun 2017 (Mon) 5,321.00 5,359.00 5,282.00 5,344.00 1,092,740
16 Jun 2017 (Fri) 5,289.00 5,365.29 5,265.00 5,284.00 3,878,930
15 Jun 2017 (Thu) 5,294.00 5,417.05 5,218.00 5,283.00 1,617,496
14 Jun 2017 (Wed) 5,263.00 5,417.26 5,253.00 5,301.00 1,359,999
13 Jun 2017 (Tue) 5,313.00 5,374.56 5,253.00 5,261.00 1,425,609
12 Jun 2017 (Mon) 5,290.00 5,346.96 5,263.00 5,285.00 1,941,180
9 Jun 2017 (Fri) 5,350.00 5,419.00 5,300.00 5,337.00 2,153,765
8 Jun 2017 (Thu) 5,300.00 5,420.67 5,292.86 5,310.00 2,068,199
7 Jun 2017 (Wed) 5,317.00 5,413.31 5,265.00 5,302.00 2,288,743
6 Jun 2017 (Tue) 5,266.00 5,374.00 5,266.00 5,355.00 1,682,536
5 Jun 2017 (Mon) 5,387.00 5,481.48 5,320.00 5,343.00 1,637,128
2 Jun 2017 (Fri) 5,356.00 5,408.60 5,339.00 5,364.00 1,725,692
1 Jun 2017 (Thu) 5,261.00 5,391.06 5,257.00 5,328.00 2,253,512
31 May 2017 (Wed) 5,233.00 5,298.19 5,219.00 5,234.00 3,498,553
30 May 2017 (Tue) 5,205.00 5,339.06 5,170.00 5,215.00 1,765,383
29 May 2017 (Mon) 5,225.00 5,288.98 5,212.00 5,227.00 1,566,267
26 May 2017 (Fri) 5,225.00 5,288.98 5,212.00 5,227.00 1,566,267
25 May 2017 (Thu) 5,203.00 5,221.50 5,178.05 5,209.00 1,788,098
24 May 2017 (Wed) 5,159.00 5,283.34 5,159.00 5,185.00 2,321,168
23 May 2017 (Tue) 5,117.00 5,205.33 5,117.00 5,141.00 1,930,849

FTSE 100 Latest

ValueChange
7,424.1315.16  % fall
 

SSL