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 6,350.00on 18-03-2019 at 16:30:00
Change 76.00 1.21%
Buy 6,350.00
Sell 6,347.00
Buy / Sell AZN Shares
Sponsored Financial Content
Last Trade: Buy 13,039 at 6,350.00p
Day's Volume: 1,139,417
Last Close: 6,274.00p
Open: 6,290.00p
ISIN: GB0009895292
Day's Range 6,290.00p - 6,364.00p
52wk Range: 4,746.00p - 6,432.00p
Market Capitalisation: £80,441m
VWAP: 0.00p
Shares in Issue: 1,267m

Recent Trades History Astrazeneca (AZN)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Delayed publication
17:13:53 - 18-Mar-19
Buy*1506,350.0017:29:50 - 18-Mar-19
Buy*3,7896,350.77917:31:40 - 18-Mar-19
Buy*866,411.78217:31:15 - 18-Mar-19
Sell*7306,337.19717:30:48 - 18-Mar-19
Buy*736,392.19017:30:42 - 18-Mar-19
Buy*13,3686,350.0017:27:58 - 18-Mar-19
Sell*606,312.36717:23:22 - 18-Mar-19
Buy*38,0916,359.91517:19:59 - 18-Mar-19
Sell*4,5916,341.28417:17:44 - 18-Mar-19

Share Price History for Astrazeneca

Time period:
Date Open High Low Close Volume
18th Mar 2019 (Mon)6,290.006,364.006,290.006,274.001,139,417
15th Mar 2019 (Fri)6,311.006,331.006,253.006,309.007,944,281
14th Mar 2019 (Thu)6,319.006,327.006,262.006,293.003,186,252
13th Mar 2019 (Wed)6,267.006,318.006,262.006,283.001,468,911
12th Mar 2019 (Tue)6,283.006,318.006,204.006,315.001,887,475
11th Mar 2019 (Mon)6,300.006,372.006,280.006,271.001,363,329
8th Mar 2019 (Fri)6,254.006,292.006,222.006,258.001,809,787
7th Mar 2019 (Thu)6,281.006,305.006,215.006,306.002,087,047
6th Mar 2019 (Wed)6,325.006,362.006,290.006,297.001,427,734
5th Mar 2019 (Tue)6,234.006,311.006,208.006,212.001,688,620
4th Mar 2019 (Mon)6,203.006,248.006,137.006,186.001,555,208
1st Mar 2019 (Fri)6,216.006,226.006,146.006,139.001,866,683
28th Feb 2019 (Thu)6,200.006,200.006,107.006,283.002,828,489
27th Feb 2019 (Wed)6,248.006,283.006,204.006,271.001,954,006
26th Feb 2019 (Tue)6,259.006,283.006,153.006,290.002,541,507
25th Feb 2019 (Mon)6,200.006,302.006,156.006,159.001,830,651
22nd Feb 2019 (Fri)6,100.006,197.006,081.006,096.001,729,486
21st Feb 2019 (Thu)6,125.006,164.006,070.006,143.001,684,015
20th Feb 2019 (Wed)6,102.006,176.006,072.006,093.001,837,718
19th Feb 2019 (Tue)6,155.006,185.006,061.006,156.002,470,885

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