| Price | 8,470.00on 07-08-2020 at 16:30:00 |
|---|---|
| Change | 51.00 0.61% |
| Buy | 8,442.00 |
| Sell | 8,438.00 |
| Buy / Sell AZN Shares | |
| Last Trade: | Buy 650 at 8,487.312p |
| Day's Volume: | 1,016,282 |
| Last Close: | 8,419.00p |
| Open: | 8,464.00p |
| ISIN: | GB0009895292 |
| Day's Range | 8,430.00p - 8,577.00p |
| 52wk Range: | 5,871.00p - 10,120p |
| Market Capitalisation: | £111,150m |
| VWAP: | 0.00p |
| Shares in Issue: | 1,312m |
Sector: Medicine and Biotech Research
Listed in: FTSE 100, FTSE All-Share, FTSE 350, FTSE 350 Low Yield
Recent Trades History Astrazeneca (AZN) |
||||
| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 650 | 8,487.312 | Ordinary | 19:02:15 - 07-Aug-20 |
| Buy* | 784 | 8,464.375 | Ordinary Delayed publication | 17:20:14 - 07-Aug-20 |
| Buy* | 638 | 8,486.282 | Ordinary Delayed publication | 17:28:28 - 07-Aug-20 |
| Buy* | 7,018 | 8,484.105 | Ordinary Delayed publication | 17:28:28 - 07-Aug-20 |
| Buy* | 967 | 8,470.00 | Ordinary Delayed publication | 17:15:45 - 07-Aug-20 |
| Buy* | 967 | 8,470.00 | Ordinary Delayed publication | 17:15:28 - 07-Aug-20 |
| Buy* | 12,761 | 8,483.691 | Ordinary Delayed publication | 17:28:28 - 07-Aug-20 |
| Buy* | 35 | 8,492.972 | Ordinary Delayed publication | 15:33:27 - 07-Aug-20 |
| Buy* | 30 | 8,540.067 | Ordinary | 17:50:03 - 07-Aug-20 |
| Buy* | 922 | 8,470.00 | Ordinary | 17:49:48 - 07-Aug-20 |
Share Price History for Astrazeneca |
|||||
| Date | Open | High | Low | Close | |
|---|---|---|---|---|---|
| 6th Aug 2020 (Thu) | 8,484.00 | 8,516.00 | 8,398.00 | 8,426.50 | |
| 5th Aug 2020 (Wed) | 8,600.00 | 8,673.00 | 8,497.00 | 8,509.50 | |
| 4th Aug 2020 (Tue) | 8,711.00 | 8,722.00 | 8,515.00 | 8,541.00 | |
| 3rd Aug 2020 (Mon) | 8,483.00 | 8,767.00 | 8,436.00 | 8,756.00 | |
| 31st Jul 2020 (Fri) | 8,748.00 | 8,815.00 | 8,499.00 | 8,537.00 | |
| 30th Jul 2020 (Thu) | 8,712.00 | 8,923.00 | 8,636.00 | 8,640.00 | |
| 29th Jul 2020 (Wed) | 8,707.00 | 8,734.00 | 8,580.00 | 8,640.00 | |
| 28th Jul 2020 (Tue) | 8,675.00 | 8,743.00 | 8,637.00 | 8,714.50 | |
| 27th Jul 2020 (Mon) | 8,655.00 | 8,705.00 | 8,585.00 | 8,630.00 | |
| 24th Jul 2020 (Fri) | 8,575.00 | 8,667.00 | 8,464.00 | 8,631.50 | |
| 23rd Jul 2020 (Thu) | 8,851.00 | 8,878.00 | 8,719.00 | 8,738.50 | |
| 22nd Jul 2020 (Wed) | 9,032.00 | 9,032.00 | 8,753.00 | 8,816.50 | |
| 21st Jul 2020 (Tue) | 9,331.00 | 9,393.00 | 8,973.00 | 9,024.00 | |
| 20th Jul 2020 (Mon) | 9,639.00 | 10,120 | 9,010.00 | 9,191.50 | |
| 17th Jul 2020 (Fri) | 8,990.00 | 9,255.00 | 8,920.00 | 9,191.50 | |
| 16th Jul 2020 (Thu) | 9,165.00 | 9,180.00 | 8,844.00 | 8,859.00 | |
| 15th Jul 2020 (Wed) | 8,607.00 | 9,038.00 | 8,540.00 | 9,015.50 | |
| 14th Jul 2020 (Tue) | 8,463.00 | 8,617.00 | 8,410.00 | 8,541.50 | |
| 13th Jul 2020 (Mon) | 8,548.00 | 8,589.00 | 8,438.00 | 8,583.50 | |
| 10th Jul 2020 (Fri) | 8,430.00 | 8,647.00 | 8,413.00 | 8,489.00 | |
| 9th Jul 2020 (Thu) | 8,603.00 | 8,631.00 | 8,460.00 | 8,482.00 | |
| 8th Jul 2020 (Wed) | 8,534.00 | 8,595.00 | 8,479.00 | 8,572.00 | |
News - Tuesday, August 04, 2020
Drug developer Redx Pharma said it had signed a significant out-licensing agreem......
News - Tuesday, August 04, 2020
Pharmaceutical company AstraZeneca said it had priced a $3bn bond offering to fu......
