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 6,390.00on 19-07-2019 at 16:30:00
Change -12.00 -0.19%
Buy 6,379.00
Sell 6,376.00
Buy / Sell AZN Shares
Sponsored Financial Content
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
Delayed publication
17:10:12 - 19-Jul-19
Buy*7726,389.81216:47:18 - 19-Jul-19
Buy*3406,390.0017:52:07 - 19-Jul-19
Buy*3676,413.34817:42:31 - 19-Jul-19
Buy*1,8936,438.5017:39:22 - 19-Jul-19
Buy*3106,433.10517:32:54 - 19-Jul-19
Buy*1,5696,433.10217:32:54 - 19-Jul-19
Buy*4436,433.10217:32:54 - 19-Jul-19
Buy*12,4616,416.20817:21:29 - 19-Jul-19
Buy*17,2016,390.0017:11:28 - 19-Jul-19

Share Price History for Astrazeneca

Time period:
Date Open High Low Close Volume
19th Jul 2019 (Fri)6,420.006,454.006,359.006,402.001,688,408
18th Jul 2019 (Thu)6,436.006,453.006,366.006,442.001,403,667
17th Jul 2019 (Wed)6,418.006,452.006,390.006,411.001,521,095
16th Jul 2019 (Tue)6,391.006,434.006,349.006,331.001,565,094
15th Jul 2019 (Mon)6,305.006,375.006,295.006,324.001,191,867
12th Jul 2019 (Fri)6,386.006,399.006,291.006,382.002,040,719
11th Jul 2019 (Thu)6,507.006,511.006,337.006,489.001,767,320
10th Jul 2019 (Wed)6,456.006,549.006,412.006,476.001,322,808
9th Jul 2019 (Tue)6,434.006,484.006,427.006,437.001,233,968
8th Jul 2019 (Mon)6,460.006,468.006,417.006,527.001,405,392
5th Jul 2019 (Fri)6,577.006,609.006,509.006,578.001,094,228
4th Jul 2019 (Thu)6,606.006,611.006,548.006,602.00781,216
3rd Jul 2019 (Wed)6,559.006,634.006,519.006,532.001,305,313
2nd Jul 2019 (Tue)6,493.006,548.006,457.006,469.001,658,719
1st Jul 2019 (Mon)6,465.006,516.006,436.006,438.002,396,039
28th Jun 2019 (Fri)6,378.006,457.006,367.006,409.001,462,121
27th Jun 2019 (Thu)6,401.006,423.006,339.006,365.001,580,498
26th Jun 2019 (Wed)6,432.006,440.006,333.006,442.001,296,811
25th Jun 2019 (Tue)6,417.006,477.006,388.006,438.001,154,023
24th Jun 2019 (Mon)6,395.006,453.006,370.006,378.001,890,936

News about Astrazeneca (AZN)

AstraZeneca Declines Bid from Pfizer

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....

AstraZeneca Shares Slip After Pfizer Takeover Bid Fails

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....

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered