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 4,739.50on 18-02-2018at 16:30:00
Change 0.00 0.55%
Buy 4,741.50
Sell 4,740.00
Buy / Sell AZN Shares
Last Trade: Sell 749 at 4,734.65p
Day's Volume: 2,127,149
Last Close: 4,739.50p
Open: 4,748.50p
ISIN: GB0009895292
Day's Range 4,718.50p - 4,759.00p
52wk Range: 4,260.00p - 5,520.00p
Market Capitalisation: £60,021m
VWAP: 0.00p
Shares in Issue: 1,266m

Recent Trades History Astrazeneca (AZN)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*7494,734.65Ordinary
Delayed publication
18:45:10 - 16-Feb-18
Buy*1,1234,788.648Ordinary
Delayed publication
18:01:32 - 16-Feb-18
Sell*17,9924,739.50Ordinary
Delayed publication
17:57:33 - 16-Feb-18
Buy*1994,742.392Ordinary
Delayed publication
17:14:11 - 16-Feb-18
Sell*4,4324,739.50Ordinary
Delayed publication
18:07:28 - 16-Feb-18
Sell*534,737.57Ordinary
Delayed publication
17:54:58 - 16-Feb-18
Sell*5,8334,739.192Ordinary
Delayed publication
16:53:34 - 16-Feb-18
Sell*7484,734.929Ordinary
Delayed publication
17:54:33 - 16-Feb-18
Sell*4064,734.759Ordinary
Delayed publication
17:53:22 - 16-Feb-18
Sell*174,733.92917:55:46 - 16-Feb-18

Share Price History for Astrazeneca

Time period:
to
Frequency:
Date Open High Low Close Volume
16th Feb 2018 (Fri)4,748.504,759.004,718.504,739.502,301,904
15th Feb 2018 (Thu)4,727.504,762.504,702.504,713.502,033,947
14th Feb 2018 (Wed)4,835.504,867.504,780.004,830.003,090,463
13th Feb 2018 (Tue)4,853.004,861.504,818.504,830.502,380,005
12th Feb 2018 (Mon)4,807.004,867.004,773.004,860.002,073,181
9th Feb 2018 (Fri)4,835.504,844.004,747.504,770.003,631,457
8th Feb 2018 (Thu)4,795.504,912.004,765.504,845.003,407,188
7th Feb 2018 (Wed)4,760.004,821.004,705.504,789.503,232,176
6th Feb 2018 (Tue)4,642.504,826.004,544.504,728.503,692,918
5th Feb 2018 (Mon)4,992.005,021.004,885.504,886.503,759,086
2nd Feb 2018 (Fri)4,862.005,049.004,722.505,036.003,972,295
1st Feb 2018 (Thu)4,890.004,922.004,855.004,886.002,401,380
31st Jan 2018 (Wed)4,983.004,988.004,874.504,886.502,292,507
30th Jan 2018 (Tue)5,068.005,105.004,972.505,014.002,651,270
29th Jan 2018 (Mon)5,086.005,106.005,059.005,086.001,592,079
26th Jan 2018 (Fri)5,012.005,100.005,009.505,095.002,082,801
25th Jan 2018 (Thu)4,963.005,070.004,943.004,998.502,614,847
24th Jan 2018 (Wed)5,079.005,094.004,965.004,971.002,628,482
23rd Jan 2018 (Tue)5,060.005,104.505,042.505,101.001,937,073
22nd Jan 2018 (Mon)5,038.005,058.005,026.505,054.002,957,548
19th Jan 2018 (Fri)5,000.005,140.004,941.755,043.003,019,909

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
Value7,294.70
Change59.89

Login to your account

Forgot Password?

Not Registered