| Price | 6,390.00on 19-07-2019 at 16:30:00 |
|---|---|
| Change | -12.00 -0.19% |
| Buy | 6,379.00 |
| Sell | 6,376.00 |
| Buy / Sell AZN Shares | |
| Last Trade: | Buy 2,206 at 6,390.00p |
| Day's Volume: | 1,688,408 |
| Last Close: | 6,402.00p |
| Open: | 6,420.00p |
| ISIN: | GB0009895292 |
| Day's Range | 6,359.00p - 6,454.00p |
| 52wk Range: | 5,312.00p - 6,634.00p |
| Market Capitalisation: | £83,823m |
| VWAP: | 0.00p |
| Shares in Issue: | 1,312m |
Recent Trades History Astrazeneca (AZN) |
||||
| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 2,206 | 6,390.00 | Ordinary Delayed publication | 17:10:12 - 19-Jul-19 |
| Buy* | 772 | 6,389.812 | 16:47:18 - 19-Jul-19 | |
| Buy* | 340 | 6,390.00 | 17:52:07 - 19-Jul-19 | |
| Buy* | 367 | 6,413.348 | 17:42:31 - 19-Jul-19 | |
| Buy* | 1,893 | 6,438.50 | 17:39:22 - 19-Jul-19 | |
| Buy* | 310 | 6,433.105 | 17:32:54 - 19-Jul-19 | |
| Buy* | 1,569 | 6,433.102 | 17:32:54 - 19-Jul-19 | |
| Buy* | 443 | 6,433.102 | 17:32:54 - 19-Jul-19 | |
| Buy* | 12,461 | 6,416.208 | 17:21:29 - 19-Jul-19 | |
| Buy* | 17,201 | 6,390.00 | 17:11:28 - 19-Jul-19 | |
Share Price History for Astrazeneca |
|||||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 19th Jul 2019 (Fri) | 6,420.00 | 6,454.00 | 6,359.00 | 6,402.00 | 1,688,408 |
| 18th Jul 2019 (Thu) | 6,436.00 | 6,453.00 | 6,366.00 | 6,442.00 | 1,403,667 |
| 17th Jul 2019 (Wed) | 6,418.00 | 6,452.00 | 6,390.00 | 6,411.00 | 1,521,095 |
| 16th Jul 2019 (Tue) | 6,391.00 | 6,434.00 | 6,349.00 | 6,331.00 | 1,565,094 |
| 15th Jul 2019 (Mon) | 6,305.00 | 6,375.00 | 6,295.00 | 6,324.00 | 1,191,867 |
| 12th Jul 2019 (Fri) | 6,386.00 | 6,399.00 | 6,291.00 | 6,382.00 | 2,040,719 |
| 11th Jul 2019 (Thu) | 6,507.00 | 6,511.00 | 6,337.00 | 6,489.00 | 1,767,320 |
| 10th Jul 2019 (Wed) | 6,456.00 | 6,549.00 | 6,412.00 | 6,476.00 | 1,322,808 |
| 9th Jul 2019 (Tue) | 6,434.00 | 6,484.00 | 6,427.00 | 6,437.00 | 1,233,968 |
| 8th Jul 2019 (Mon) | 6,460.00 | 6,468.00 | 6,417.00 | 6,527.00 | 1,405,392 |
| 5th Jul 2019 (Fri) | 6,577.00 | 6,609.00 | 6,509.00 | 6,578.00 | 1,094,228 |
| 4th Jul 2019 (Thu) | 6,606.00 | 6,611.00 | 6,548.00 | 6,602.00 | 781,216 |
| 3rd Jul 2019 (Wed) | 6,559.00 | 6,634.00 | 6,519.00 | 6,532.00 | 1,305,313 |
| 2nd Jul 2019 (Tue) | 6,493.00 | 6,548.00 | 6,457.00 | 6,469.00 | 1,658,719 |
| 1st Jul 2019 (Mon) | 6,465.00 | 6,516.00 | 6,436.00 | 6,438.00 | 2,396,039 |
| 28th Jun 2019 (Fri) | 6,378.00 | 6,457.00 | 6,367.00 | 6,409.00 | 1,462,121 |
| 27th Jun 2019 (Thu) | 6,401.00 | 6,423.00 | 6,339.00 | 6,365.00 | 1,580,498 |
| 26th Jun 2019 (Wed) | 6,432.00 | 6,440.00 | 6,333.00 | 6,442.00 | 1,296,811 |
| 25th Jun 2019 (Tue) | 6,417.00 | 6,477.00 | 6,388.00 | 6,438.00 | 1,154,023 |
| 24th Jun 2019 (Mon) | 6,395.00 | 6,453.00 | 6,370.00 | 6,378.00 | 1,890,936 |
News - Monday, July 22, 2019
The AstraZeneca/Pfizer bid saga dominated the headlines on Monday, and dragged down investor sentiment. The UK's leading index closed down by just over 11 points at the end of the trading session, in part because of the AstraZeneca news but also because of poor economic data coming out of china....
News - Monday, July 22, 2019
The FTSE 100 gained slightly thanks to positive news from the Euro Zone, but shares in AstraZeneca slipped significantly after Pfizer pulled out of their takeover bid. AstraZeneca's US rival had been engaged in a long-running £69 billion takeover attempt of the UK-based pharmaceuticals company, but AstraZeneca had resisted the company's advances....
