Astrazeneca Share Price (AZN)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 7,248.00on 15-11-2019 at 16:30:00
Change -68.00 -0.93%
Buy 7,260.00
Sell 7,256.00
Buy / Sell AZN Shares
Sponsored Financial Content
Last Trade: Sell 2 at 7,248.725p
Day's Volume: 1,532,610
Last Close: 7,316.00p
Open: 7,370.00p
ISIN: GB0009895292
Day's Range 7,194.00p - 7,394.00p
52wk Range: 5,312.00p - 7,646.00p
Market Capitalisation: £95,087m
VWAP: 0.00p
Shares in Issue: 1,312m

Recent Trades History Astrazeneca (AZN)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*27,248.725Ordinary
18:45:01 - 15-Nov-19
Sell*22,5707,249.256Ordinary
17:45:55 - 15-Nov-19
Sell*9,6307,248.00Ordinary
17:37:33 - 15-Nov-19
Sell*1,8437,248.00Ordinary
17:33:07 - 15-Nov-19
Sell*1917,251.238Ordinary
17:25:53 - 15-Nov-19
Sell*2,8307,248.00Ordinary
17:18:51 - 15-Nov-19
Sell*2,1907,247.638Ordinary
17:14:10 - 15-Nov-19
Buy*13,6117,291.937Ordinary
17:07:52 - 15-Nov-19
Sell*77,251.23Ordinary
17:07:14 - 15-Nov-19
Buy*677,398.199Ordinary
17:05:22 - 15-Nov-19

Share Price History for Astrazeneca

Time period:
to
Date Open High Low Close
14th Nov 2019 (Thu)7,431.007,479.007,293.007,321.50
13th Nov 2019 (Wed)7,270.007,427.007,256.007,394.50
12th Nov 2019 (Tue)7,238.007,324.007,219.007,282.50
11th Nov 2019 (Mon)7,313.007,356.007,159.007,234.50
8th Nov 2019 (Fri)7,251.007,325.007,235.007,268.00
7th Nov 2019 (Thu)7,372.007,390.007,267.007,270.00
6th Nov 2019 (Wed)7,319.007,348.007,256.007,333.00
5th Nov 2019 (Tue)7,450.007,488.007,296.007,345.50
4th Nov 2019 (Mon)7,462.007,551.007,425.007,463.00
1st Nov 2019 (Fri)7,542.007,598.007,426.007,451.50
31st Oct 2019 (Thu)7,605.007,646.007,411.007,522.00
30th Oct 2019 (Wed)7,347.007,580.007,347.007,574.50
29th Oct 2019 (Tue)7,386.007,449.007,312.007,438.50
28th Oct 2019 (Mon)7,413.007,622.007,209.007,438.50
25th Oct 2019 (Fri)7,450.007,450.007,292.007,374.00
24th Oct 2019 (Thu)6,963.007,348.006,956.007,311.50
23rd Oct 2019 (Wed)6,800.006,919.006,784.006,901.00
22nd Oct 2019 (Tue)6,720.006,856.006,699.006,801.50
21st Oct 2019 (Mon)6,765.006,785.006,670.006,718.50
18th Oct 2019 (Fri)6,821.006,860.006,763.006,785.00
17th Oct 2019 (Thu)6,848.006,914.006,754.006,830.50
16th Oct 2019 (Wed)6,906.007,027.006,770.006,817.00

News about Astrazeneca (AZN)

AstraZeneca diabetes drug approved by European Commission

News - Friday, November 15, 2019

AstraZeneca said its drug to improve glucose levels in adults with type-2 diabet......

AztraZeneca, MSD neurofibromatosis drug application accepted, granted priority review in US

News - Thursday, November 14, 2019

AstraZeneca and MSD said their application for a drug used to treat paediatric p......

FTSE 100 Latest
Value7,302.94
Change10.18


Login to your account

Forgot Password?

Not Registered