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:  
5162.00p
on 20-10-2017 at 17:11:45
Change:   13.00p fall 0.25 %
Buy:   5195.00p
Sell:   5162.00p
   
AstraZeneca (AZN, AZN.L, LON:AZN) Price Details (LSE MAIN Listed Equity)
Last Trade: Sell 155 at 5173.63p Days Range: 5156.47 - 5251.50p
Day's Volume: 1,809,138 52wk Range: 4007.00 - 5508.00p
Last Close: 5162.00p Market Capitalisation:* £ 65.35 bn
Open: 5182.00p VWAP: 5176.16p
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
Sell1555173.63p723641208258256960Negotiated Trade -Immediate Publication17:11:17 - 20/10
Sell865167.57p9545788876218432Negotiated Trade -Immediate Publication17:06:33 - 20/10
Buy37085173.85p29264086811369536Negotiated Trade -Immediate Publication17:06:42 - 20/10
Buy108245171.79p0Negotiated Trade -Immediate Publication17:06:37 - 20/10
Buy18405185.89p883768308754636864Negotiated Trade -Immediate Publication17:06:32 - 20/10
Buy4595187.02p577294629516435520Negotiated Trade -Immediate Publication17:06:29 - 20/10
Time period :  to     Frequency :    
Date Open High Low Close Volume
20 Oct 2017 (Fri) 5,182.00 5,251.50 5,156.47 5,162.00 1,809,138
19 Oct 2017 (Thu) 5,186.00 5,245.41 5,150.00 5,175.00 2,555,117
18 Oct 2017 (Wed) 5,200.00 5,261.40 5,155.00 5,176.00 1,601,726
17 Oct 2017 (Tue) 5,168.00 5,257.19 5,126.00 5,166.00 2,113,688
16 Oct 2017 (Mon) 5,177.00 5,251.04 5,129.00 5,155.00 2,029,967
13 Oct 2017 (Fri) 5,118.00 5,141.00 5,100.00 5,127.00 1,226,940
12 Oct 2017 (Thu) 5,135.00 5,173.00 5,120.00 5,154.00 1,280,849
11 Oct 2017 (Wed) 5,169.00 5,182.00 5,123.00 5,148.00 1,248,615
10 Oct 2017 (Tue) 5,169.00 5,175.00 5,128.00 5,168.00 1,467,753
9 Oct 2017 (Mon) 5,156.00 5,172.00 5,117.00 5,172.00 1,399,651
6 Oct 2017 (Fri) 5,119.00 5,161.00 5,098.00 5,154.00 1,659,493
5 Oct 2017 (Thu) 5,090.00 5,110.00 5,080.00 5,101.00 1,406,659
4 Oct 2017 (Wed) 5,069.00 5,110.00 5,065.00 5,079.00 1,311,290
3 Oct 2017 (Tue) 5,069.00 5,087.00 5,031.00 5,076.00 1,232,405
2 Oct 2017 (Mon) 4,972.50 5,068.00 4,951.00 5,061.00 2,608,659
29 Sep 2017 (Fri) 4,905.50 4,971.50 4,898.50 4,955.00 1,914,501
28 Sep 2017 (Thu) 4,885.50 4,934.00 4,872.00 4,909.00 1,716,756
27 Sep 2017 (Wed) 4,905.50 4,905.50 4,838.00 4,882.50 1,694,855
26 Sep 2017 (Tue) 4,963.00 4,963.00 4,871.50 4,888.00 1,981,067
25 Sep 2017 (Mon) 4,928.50 4,957.00 4,893.50 4,930.00 1,698,842
22 Sep 2017 (Fri) 4,813.50 4,954.50 4,772.50 4,912.00 3,661,411

FTSE 100 Latest

ValueChange
7,523.230.19  % rise
 

SSL