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 6,089.00on 24-05-2019 at 16:30:00
Change 76.00 1.26%
Buy 6,090.00
Sell 6,088.00
Buy / Sell AZN Shares
Sponsored Financial Content
Last Trade: Sell 250 at 6,005.82p
Day's Volume: 1,648,991
Last Close: 6,013.00p
Open: 6,023.00p
ISIN: GB0009895292
Day's Range 5,981.00p - 6,103.00p
52wk Range: 5,110.00p - 6,540.00p
Market Capitalisation: £79,873m
VWAP: 0.00p
Shares in Issue: 1,312m

Recent Trades History Astrazeneca (AZN)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Delayed publication
18:45:01 - 24-May-19
Delayed publication
17:13:51 - 24-May-19
Delayed publication
16:52:19 - 24-May-19
Unknown*18,1096,089.0017:12:59 - 24-May-19
Sell*3526,037.14218:28:17 - 24-May-19
Sell*67,0126,045.93317:44:46 - 24-May-19
Sell*386,040.00217:39:59 - 24-May-19
Sell*1,5366,036.35217:16:28 - 24-May-19
Sell*11,5936,069.38717:13:55 - 24-May-19
Sell*2606,037.09617:15:25 - 24-May-19

Share Price History for Astrazeneca

Time period:
Date Open High Low Close Volume
24th May 2019 (Fri)6,023.006,103.005,981.006,013.001,648,991
23rd May 2019 (Thu)5,991.006,064.005,982.005,938.002,564,589
22nd May 2019 (Wed)5,899.005,950.005,854.005,868.002,606,985
21st May 2019 (Tue)5,839.005,885.005,810.000.001,819,496
20th May 2019 (Mon)5,885.005,899.005,792.005,875.001,933,989
17th May 2019 (Fri)5,874.005,906.005,831.005,880.001,022,700
16th May 2019 (Thu)5,816.005,881.005,772.005,821.001,351,584
15th May 2019 (Wed)5,806.005,837.005,763.005,803.001,241,845
14th May 2019 (Tue)5,711.005,831.005,700.005,676.001,958,162
13th May 2019 (Mon)5,695.005,708.005,643.005,692.001,766,492
10th May 2019 (Fri)5,784.005,816.005,673.005,826.002,114,512
9th May 2019 (Thu)5,820.005,919.005,804.005,835.003,049,015
8th May 2019 (Wed)5,753.005,869.005,751.005,763.002,194,880
7th May 2019 (Tue)5,794.005,839.005,747.005,741.002,305,078
6th May 2019 (Mon)
3rd May 2019 (Fri)5,708.005,817.005,694.005,688.001,642,149
2nd May 2019 (Thu)5,669.005,736.005,637.005,644.002,837,661
1st May 2019 (Wed)5,721.005,731.005,626.005,726.003,223,654
30th Apr 2019 (Tue)5,808.005,860.005,719.005,840.003,425,468
29th Apr 2019 (Mon)5,843.005,909.005,800.005,795.002,078,546
26th Apr 2019 (Fri)6,000.006,035.005,734.005,889.005,957,439
25th Apr 2019 (Thu)5,933.005,939.005,860.005,908.002,039,496

News about Astrazeneca (AZN)

FTSE 100 Falls Amidst Investor Caution

News - Saturday, May 25, 2019

The FTSE 100 fell again on Thursday, suffering its worst drop in two months thanks to renewed concern about interest rates....

FTSE Steady After Mixed Day of Trading

News - Saturday, May 25, 2019

The FTSE 100 held steady near a two-month high, as a sell-off in financials was offset by some positive updates from the retail and healthcare sectors....

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered