| Price | 6,089.00on 24-05-2019 at 16:30:00 |
|---|---|
| Change | 76.00 1.26% |
| Buy | 6,090.00 |
| Sell | 6,088.00 |
| Buy / Sell AZN Shares | |
| Last Trade: | Sell 250 at 6,005.82p |
| Day's Volume: | 1,648,991 |
| Last Close: | 6,013.00p |
| Open: | 6,023.00p |
| ISIN: | GB0009895292 |
| Day's Range | 5,981.00p - 6,103.00p |
| 52wk Range: | 5,110.00p - 6,540.00p |
| Market Capitalisation: | £79,873m |
| VWAP: | 0.00p |
| Shares in Issue: | 1,312m |
Recent Trades History Astrazeneca (AZN) |
||||
| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 250 | 6,005.82 | Ordinary Delayed publication | 18:45:01 - 24-May-19 |
| Unknown* | 74,978 | 6,089.00 | Ordinary Delayed publication | 17:13:51 - 24-May-19 |
| Sell* | 390 | 6,066.426 | Ordinary Delayed publication | 16:52:19 - 24-May-19 |
| Unknown* | 18,109 | 6,089.00 | 17:12:59 - 24-May-19 | |
| Sell* | 352 | 6,037.142 | 18:28:17 - 24-May-19 | |
| Sell* | 67,012 | 6,045.933 | 17:44:46 - 24-May-19 | |
| Sell* | 38 | 6,040.002 | 17:39:59 - 24-May-19 | |
| Sell* | 1,536 | 6,036.352 | 17:16:28 - 24-May-19 | |
| Sell* | 11,593 | 6,069.387 | 17:13:55 - 24-May-19 | |
| Sell* | 260 | 6,037.096 | 17:15:25 - 24-May-19 | |
Share Price History for Astrazeneca |
|||||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 24th May 2019 (Fri) | 6,023.00 | 6,103.00 | 5,981.00 | 6,013.00 | 1,648,991 |
| 23rd May 2019 (Thu) | 5,991.00 | 6,064.00 | 5,982.00 | 5,938.00 | 2,564,589 |
| 22nd May 2019 (Wed) | 5,899.00 | 5,950.00 | 5,854.00 | 5,868.00 | 2,606,985 |
| 21st May 2019 (Tue) | 5,839.00 | 5,885.00 | 5,810.00 | 0.00 | 1,819,496 |
| 20th May 2019 (Mon) | 5,885.00 | 5,899.00 | 5,792.00 | 5,875.00 | 1,933,989 |
| 17th May 2019 (Fri) | 5,874.00 | 5,906.00 | 5,831.00 | 5,880.00 | 1,022,700 |
| 16th May 2019 (Thu) | 5,816.00 | 5,881.00 | 5,772.00 | 5,821.00 | 1,351,584 |
| 15th May 2019 (Wed) | 5,806.00 | 5,837.00 | 5,763.00 | 5,803.00 | 1,241,845 |
| 14th May 2019 (Tue) | 5,711.00 | 5,831.00 | 5,700.00 | 5,676.00 | 1,958,162 |
| 13th May 2019 (Mon) | 5,695.00 | 5,708.00 | 5,643.00 | 5,692.00 | 1,766,492 |
| 10th May 2019 (Fri) | 5,784.00 | 5,816.00 | 5,673.00 | 5,826.00 | 2,114,512 |
| 9th May 2019 (Thu) | 5,820.00 | 5,919.00 | 5,804.00 | 5,835.00 | 3,049,015 |
| 8th May 2019 (Wed) | 5,753.00 | 5,869.00 | 5,751.00 | 5,763.00 | 2,194,880 |
| 7th May 2019 (Tue) | 5,794.00 | 5,839.00 | 5,747.00 | 5,741.00 | 2,305,078 |
| 6th May 2019 (Mon) | 0.00 | 0.00 | 0.00 | 0.00 | 0 |
| 3rd May 2019 (Fri) | 5,708.00 | 5,817.00 | 5,694.00 | 5,688.00 | 1,642,149 |
| 2nd May 2019 (Thu) | 5,669.00 | 5,736.00 | 5,637.00 | 5,644.00 | 2,837,661 |
| 1st May 2019 (Wed) | 5,721.00 | 5,731.00 | 5,626.00 | 5,726.00 | 3,223,654 |
| 30th Apr 2019 (Tue) | 5,808.00 | 5,860.00 | 5,719.00 | 5,840.00 | 3,425,468 |
| 29th Apr 2019 (Mon) | 5,843.00 | 5,909.00 | 5,800.00 | 5,795.00 | 2,078,546 |
| 26th Apr 2019 (Fri) | 6,000.00 | 6,035.00 | 5,734.00 | 5,889.00 | 5,957,439 |
| 25th Apr 2019 (Thu) | 5,933.00 | 5,939.00 | 5,860.00 | 5,908.00 | 2,039,496 |
News - Saturday, May 25, 2019
The FTSE 100 fell again on Thursday, suffering its worst drop in two months thanks to renewed concern about interest rates....
News - Saturday, May 25, 2019
The FTSE 100 held steady near a two-month high, as a sell-off in financials was offset by some positive updates from the retail and healthcare sectors....
