Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

Astrazeneca Share Price (AZN)

Show Chart Filters
Time period:
Moving Average:
Compare to:
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
Sponsored Financial Content
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

Recent Trades History Astrazeneca (AZN)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*6508,487.312Ordinary
19:02:15 - 07-Aug-20
Buy*7848,464.375Ordinary
Delayed publication
17:20:14 - 07-Aug-20
Buy*6388,486.282Ordinary
Delayed publication
17:28:28 - 07-Aug-20
Buy*7,0188,484.105Ordinary
Delayed publication
17:28:28 - 07-Aug-20
Buy*9678,470.00Ordinary
Delayed publication
17:15:45 - 07-Aug-20
Buy*9678,470.00Ordinary
Delayed publication
17:15:28 - 07-Aug-20
Buy*12,7618,483.691Ordinary
Delayed publication
17:28:28 - 07-Aug-20
Buy*358,492.972Ordinary
Delayed publication
15:33:27 - 07-Aug-20
Buy*308,540.067Ordinary
17:50:03 - 07-Aug-20
Buy*9228,470.00Ordinary
17:49:48 - 07-Aug-20

Share Price History for Astrazeneca

Time period:
to
Date Open High Low Close
6th Aug 2020 (Thu)8,484.008,516.008,398.008,426.50
5th Aug 2020 (Wed)8,600.008,673.008,497.008,509.50
4th Aug 2020 (Tue)8,711.008,722.008,515.008,541.00
3rd Aug 2020 (Mon)8,483.008,767.008,436.008,756.00
31st Jul 2020 (Fri)8,748.008,815.008,499.008,537.00
30th Jul 2020 (Thu)8,712.008,923.008,636.008,640.00
29th Jul 2020 (Wed)8,707.008,734.008,580.008,640.00
28th Jul 2020 (Tue)8,675.008,743.008,637.008,714.50
27th Jul 2020 (Mon)8,655.008,705.008,585.008,630.00
24th Jul 2020 (Fri)8,575.008,667.008,464.008,631.50
23rd Jul 2020 (Thu)8,851.008,878.008,719.008,738.50
22nd Jul 2020 (Wed)9,032.009,032.008,753.008,816.50
21st Jul 2020 (Tue)9,331.009,393.008,973.009,024.00
20th Jul 2020 (Mon)9,639.0010,1209,010.009,191.50
17th Jul 2020 (Fri)8,990.009,255.008,920.009,191.50
16th Jul 2020 (Thu)9,165.009,180.008,844.008,859.00
15th Jul 2020 (Wed)8,607.009,038.008,540.009,015.50
14th Jul 2020 (Tue)8,463.008,617.008,410.008,541.50
13th Jul 2020 (Mon)8,548.008,589.008,438.008,583.50
10th Jul 2020 (Fri)8,430.008,647.008,413.008,489.00
9th Jul 2020 (Thu)8,603.008,631.008,460.008,482.00
8th Jul 2020 (Wed)8,534.008,595.008,479.008,572.00

News about Astrazeneca (AZN)

Redx Pharma inks licencing pact with AstraZeneca for fibrosis treatment

News - Tuesday, August 04, 2020

Drug developer Redx Pharma said it had signed a significant out-licensing agreem......

AstraZeneca prices $3bn bond offering

News - Tuesday, August 04, 2020

Pharmaceutical company AstraZeneca said it had priced a $3bn bond offering to fu......

FTSE 100 Latest
Value6,032.18
Change5.24


Login to your account

Forgot Password?

Not Registered