| Price | 7,690.00on 21-02-2020 at 16:30:00 |
|---|---|
| Change | 116.00 1.53% |
| Buy | 7,687.00 |
| Sell | 7,684.00 |
| Buy / Sell AZN Shares | |
| Last Trade: | Buy 16,667 at 7,747.335p |
| Day's Volume: | 1,684,838 |
| Last Close: | 7,574.00p |
| Open: | 7,585.00p |
| ISIN: | GB0009895292 |
| Day's Range | 7,540.00p - 7,773.00p |
| 52wk Range: | 5,626.00p - 7,948.00p |
| Market Capitalisation: | £100,903m |
| 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* | 16,667 | 7,747.335 | Ordinary Delayed publication | 18:05:55 - 21-Feb-20 |
| Buy* | 12,198 | 7,696.09 | Ordinary Delayed publication | 17:22:31 - 21-Feb-20 |
| Sell* | 18 | 7,659.103 | Ordinary Delayed publication | 17:33:17 - 21-Feb-20 |
| Buy* | 17,778 | 7,741.758 | Ordinary Delayed publication | 17:25:14 - 21-Feb-20 |
| Buy* | 13,059 | 7,695.03 | Ordinary Delayed publication | 17:22:31 - 21-Feb-20 |
| Buy* | 767 | 7,690.00 | Ordinary Delayed publication | 17:39:56 - 21-Feb-20 |
| Buy* | 18,484 | 7,690.00 | Ordinary Delayed publication | 17:28:38 - 21-Feb-20 |
| Buy* | 17 | 7,690.00 | Ordinary Delayed publication | 17:37:05 - 21-Feb-20 |
| Buy* | 17 | 7,690.00 | Ordinary Delayed publication | 17:37:05 - 21-Feb-20 |
| Buy* | 33,870 | 7,690.00 | Ordinary Delayed publication | 17:37:19 - 21-Feb-20 |
Share Price History for Astrazeneca |
|||||
| Date | Open | High | Low | Close | |
|---|---|---|---|---|---|
| 20th Feb 2020 (Thu) | 7,648.00 | 7,657.00 | 7,553.00 | 7,592.50 | |
| 19th Feb 2020 (Wed) | 7,570.00 | 7,712.00 | 7,551.00 | 7,622.50 | |
| 18th Feb 2020 (Tue) | 7,342.00 | 7,565.00 | 7,340.00 | 7,505.00 | |
| 17th Feb 2020 (Mon) | 7,357.00 | 7,412.00 | 7,276.00 | 7,403.50 | |
| 14th Feb 2020 (Fri) | 7,405.00 | 7,668.00 | 7,145.00 | 7,292.50 | |
| 13th Feb 2020 (Thu) | 7,615.00 | 7,626.00 | 7,475.00 | 7,576.50 | |
| 12th Feb 2020 (Wed) | 7,728.00 | 7,729.00 | 7,594.00 | 7,637.50 | |
| 11th Feb 2020 (Tue) | 7,765.00 | 7,803.00 | 7,678.00 | 7,712.00 | |
| 10th Feb 2020 (Mon) | 7,659.00 | 7,710.00 | 7,610.00 | 7,700.00 | |
| 7th Feb 2020 (Fri) | 7,729.00 | 7,748.00 | 7,644.00 | 7,691.50 | |
| 6th Feb 2020 (Thu) | 7,671.00 | 7,753.00 | 7,592.00 | 7,742.50 | |
| 5th Feb 2020 (Wed) | 7,496.00 | 7,666.00 | 7,482.00 | 7,653.50 | |
| 4th Feb 2020 (Tue) | 7,513.00 | 7,573.00 | 7,483.00 | 7,523.00 | |
| 3rd Feb 2020 (Mon) | 7,419.00 | 7,521.00 | 7,416.00 | 7,474.50 | |
| 31st Jan 2020 (Fri) | 7,495.00 | 7,521.00 | 7,416.00 | 7,501.50 | |
| 30th Jan 2020 (Thu) | 7,629.00 | 7,684.00 | 7,479.00 | 7,501.50 | |
| 29th Jan 2020 (Wed) | 7,655.00 | 7,721.00 | 7,626.00 | 7,705.00 | |
| 28th Jan 2020 (Tue) | 7,510.00 | 7,652.00 | 7,501.00 | 7,646.00 | |
| 27th Jan 2020 (Mon) | 7,550.00 | 7,597.00 | 7,452.00 | 7,488.00 | |
| 24th Jan 2020 (Fri) | 7,638.00 | 7,775.00 | 7,638.00 | 7,665.00 | |
| 23rd Jan 2020 (Thu) | 7,675.00 | 7,712.00 | 7,621.00 | 7,634.50 | |
News - Wednesday, February 19, 2020
Michel Demare, Non Executive Director, bought 700 shares in the company on the 1......
News - Tuesday, February 18, 2020
Kepler Cheuvreux today reaffirms its buy investment rating on AstraZeneca PLC (L......
