Astrazeneca Share Price (AZN)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 7,797.00on 30-10-2020 at 16:30:00
Change -79.00 -1.00%
Buy 7,798.00
Sell 7,796.00
Buy / Sell AZN Shares
Sponsored Financial Content
Last Trade: Buy 59 at 7,799.00p
Day's Volume: 713,874
Last Close: 7,876.00p
Open: 7,821.00p
ISIN: GB0009895292
Day's Range 7,785.00p - 7,905.00p
52wk Range: 5,871.00p - 10,120p
Market Capitalisation: £102,317m
VWAP: 0.00p
Shares in Issue: 1,312m

Recent Trades History Astrazeneca (AZN)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*597,799.00Automatic Execution
15:09:20 - 30-Oct-20
Buy*297,799.00Automatic Execution
15:09:20 - 30-Oct-20
Sell*87,797.00Automatic Execution
15:02:23 - 30-Oct-20
Sell*37,797.00Automatic Execution
15:02:23 - 30-Oct-20
Sell*97,797.00Automatic Execution
15:02:23 - 30-Oct-20
Sell*37,797.00Automatic Execution
15:02:23 - 30-Oct-20
Sell*107,797.00Automatic Execution
15:02:23 - 30-Oct-20
Sell*27,797.00Automatic Execution
15:02:23 - 30-Oct-20
Sell*297,798.00Automatic Execution
15:02:22 - 30-Oct-20
Sell*17,798.00Automatic Execution
15:02:22 - 30-Oct-20

Share Price History for Astrazeneca

Time period:
Date Open High Low Close
29th Oct 2020 (Thu)7,805.007,965.007,800.007,860.50
28th Oct 2020 (Wed)8,001.008,120.007,826.007,860.50
27th Oct 2020 (Tue)8,127.008,203.008,056.008,076.00
26th Oct 2020 (Mon)7,944.008,184.007,931.008,088.50
23rd Oct 2020 (Fri)7,908.008,017.007,895.007,935.50
22nd Oct 2020 (Thu)7,860.007,963.007,791.007,962.00
21st Oct 2020 (Wed)8,067.008,075.007,903.007,916.50
20th Oct 2020 (Tue)8,118.008,204.008,066.008,094.00
19th Oct 2020 (Mon)8,253.008,285.008,109.008,123.50
16th Oct 2020 (Fri)8,129.008,271.008,103.008,233.50
15th Oct 2020 (Thu)8,122.008,160.008,020.008,113.50
14th Oct 2020 (Wed)8,478.008,500.008,189.008,203.50
13th Oct 2020 (Tue)8,434.008,495.008,341.008,445.00
12th Oct 2020 (Mon)8,403.008,485.008,374.008,464.00
9th Oct 2020 (Fri)8,378.008,401.008,343.008,381.50
8th Oct 2020 (Thu)8,317.008,398.008,219.008,381.50
7th Oct 2020 (Wed)8,379.008,410.008,281.008,313.00
6th Oct 2020 (Tue)8,409.008,421.008,279.008,306.50
5th Oct 2020 (Mon)8,430.008,494.008,378.008,417.50
2nd Oct 2020 (Fri)8,399.008,478.008,382.008,402.00
1st Oct 2020 (Thu)8,521.008,663.008,479.008,486.00
30th Sep 2020 (Wed)8,543.008,591.008,483.008,547.50

News about Astrazeneca (AZN)

AstraZeneca sell Atacand rights to Cheplapharm for $400m

News - Friday, October 30, 2020

Pharma giant AstraZeneca said it had agreed to sell the rights to Atacand and At......

AstraZeneca positive clinical data for Forxiga approved in China; gastric cancer drug gets priority review in US

News - Wednesday, October 28, 2020

Pharma giant AstraZeneca said Chinese health authorities had updated the label f......

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered