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 5,569.00on 23-01-2019 at 16:30:00
Change 13.00 0.23%
Buy 5,574.00
Sell 5,572.00
Buy / Sell AZN Shares
Last Trade: Sell 1,886 at 5,569.00p
Day's Volume: 2,609,642
Last Close: 5,556.00p
Open: 5,551.00p
ISIN: GB0009895292
Day's Range 5,508.00p - 5,619.00p
52wk Range: 4,544.50p - 6,432.00p
Market Capitalisation: £70,547m
VWAP: 0.00p
Shares in Issue: 1,267m

Recent Trades History Astrazeneca (AZN)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*1,8865,569.0017:08:34 - 23-Jan-19
Sell*3,5395,567.46617:38:28 - 23-Jan-19
Buy*4,6365,672.03117:35:55 - 23-Jan-19
Sell*161,8145,569.0017:32:08 - 23-Jan-19
Sell*6435,543.85517:26:51 - 23-Jan-19
Sell*2625,571.29817:24:09 - 23-Jan-19
Buy*1335,683.89117:24:10 - 23-Jan-19
Buy*2,8855,589.5717:23:45 - 23-Jan-19
Sell*1,3845,569.44617:25:38 - 23-Jan-19
Buy*4355,682.46417:23:30 - 23-Jan-19

Share Price History for Astrazeneca

Time period:
Date Open High Low Close Volume
23rd Jan 2019 (Wed)5,551.005,619.005,508.005,556.002,609,642
22nd Jan 2019 (Tue)5,636.005,659.005,533.005,640.001,748,661
21st Jan 2019 (Mon)5,583.005,662.005,561.005,570.001,180,973
18th Jan 2019 (Fri)5,520.005,625.005,503.005,510.00945,356
17th Jan 2019 (Thu)5,460.005,546.005,448.005,496.001,738,510
16th Jan 2019 (Wed)5,548.005,576.005,465.005,557.003,095,871
15th Jan 2019 (Tue)5,498.005,575.005,477.005,509.002,720,508
14th Jan 2019 (Mon)5,600.005,670.005,477.005,712.003,515,789
11th Jan 2019 (Fri)5,889.005,912.005,712.005,923.003,153,658
10th Jan 2019 (Thu)5,830.005,923.005,828.005,910.001,688,947
9th Jan 2019 (Wed)5,932.005,961.005,835.005,898.002,339,697
8th Jan 2019 (Tue)5,953.006,002.005,898.006,005.002,204,984
7th Jan 2019 (Mon)6,082.006,082.005,982.006,089.002,111,541
2nd Jan 2019 (Wed)5,857.005,925.005,743.005,873.001,663,034
1st Jan 2019 (Tue),873.000
31st Dec 2018 (Mon)5,898.005,898.005,830.005,873.00473,314
28th Dec 2018 (Fri)5,761.005,878.005,754.005,720.001,285,217
27th Dec 2018 (Thu)5,892.005,900.005,689.005,961.002,279,042
26th Dec 2018 (Wed),961.000
25th Dec 2018 (Tue),961.000
24th Dec 2018 (Mon)5,933.005,970.005,883.005,961.00471,112

News about Astrazeneca (AZN)

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....

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered