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 8,323.00on 30-11-2021 at 16:30:00
Change 0.00 0.00%
Buy 8,324.00
Sell 8,322.00
Sponsored Financial Content
Last Trade: Sell 40 at 8,287.00p
Day's Volume: 1,370,826
Last Close: 8,367.00p
Open: 8,262.00p
ISIN: GB0009895292
Day's Range 8,151.00p - 8,334.00p
52wk Range: 6,736.00p - 9,523.00p
Market Capitalisation: £128,935m
VWAP: 0.00p
Shares in Issue: 1,549m

Recent Trades History Astrazeneca (AZN)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*408,287.00Automatic Execution
15:04:21 - 30-Nov-21
Sell*138,286.00Automatic Execution
15:04:02 - 30-Nov-21
Sell*678,286.00Automatic Execution
15:04:02 - 30-Nov-21
Sell*828,286.00Automatic Execution
15:04:02 - 30-Nov-21
Sell*288,286.00Automatic Execution
15:04:02 - 30-Nov-21
Sell*978,286.00Automatic Execution
15:04:02 - 30-Nov-21
Sell*508,286.00Automatic Execution
15:04:02 - 30-Nov-21
Sell*1498,286.00Automatic Execution
15:04:02 - 30-Nov-21
Sell*1318,284.00Automatic Execution
15:03:55 - 30-Nov-21
Sell*238,284.00Automatic Execution
15:03:55 - 30-Nov-21

Share Price History for Astrazeneca

Time period:
Date Open High Low Close
29th Nov 2021 (Mon)8,386.008,437.008,280.008,380.00
26th Nov 2021 (Fri)8,383.008,452.008,344.008,536.00
25th Nov 2021 (Thu)8,495.008,572.008,495.008,536.00
22nd Nov 2021 (Mon)8,483.008,552.008,394.008,487.00
19th Nov 2021 (Fri)8,411.008,544.008,381.008,487.00
18th Nov 2021 (Thu)8,585.008,627.008,329.008,385.50
17th Nov 2021 (Wed)8,568.008,748.008,542.008,599.50
16th Nov 2021 (Tue)8,926.008,928.008,486.008,577.50
15th Nov 2021 (Mon)8,958.009,036.008,827.008,951.50
12th Nov 2021 (Fri)8,923.009,235.008,759.008,789.00
11th Nov 2021 (Thu)9,425.009,458.009,369.009,436.50
10th Nov 2021 (Wed)9,276.009,408.009,267.009,384.00
9th Nov 2021 (Tue)9,310.009,361.009,233.009,270.00
8th Nov 2021 (Mon)9,331.009,441.009,315.009,339.50
5th Nov 2021 (Fri)9,444.009,523.009,249.009,307.50
4th Nov 2021 (Thu)9,333.009,475.009,332.009,334.50
3rd Nov 2021 (Wed)9,393.009,444.009,300.009,334.50
2nd Nov 2021 (Tue)9,190.009,427.009,173.009,401.00
1st Nov 2021 (Mon)9,177.009,188.009,073.009,157.00

News about Astrazeneca (AZN)

AstraZeneca announces update on new chronic kidney disease drug

News - Wednesday, August 11, 2021 AstraZeneca has announced the US Food and Drug Admini......

AstraZeneca breast cancer drug reduces risk of recurrence, death in early-stage patients; appoints CFO

News - Friday, June 04, 2021

Pharma giant AstraZeneca said its phase 3 trial showed its breast cancer drug ha......

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered