| Price | 7,248.00on 15-11-2019 at 16:30:00 |
|---|---|
| Change | -68.00 -0.93% |
| Buy | 7,260.00 |
| Sell | 7,256.00 |
| Buy / Sell AZN Shares | |
| Last Trade: | Sell 2 at 7,248.725p |
| Day's Volume: | 1,532,610 |
| Last Close: | 7,316.00p |
| Open: | 7,370.00p |
| ISIN: | GB0009895292 |
| Day's Range | 7,194.00p - 7,394.00p |
| 52wk Range: | 5,312.00p - 7,646.00p |
| Market Capitalisation: | £95,087m |
| VWAP: | 0.00p |
| Shares in Issue: | 1,312m |
Sector: Medicine and Biotech Research
Listed in: FTSE 100, FTSE All-Share, FTSE 350, FTSE 350 Low Yield
Recent Trades History Astrazeneca (AZN) |
||||
| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 2 | 7,248.725 | Ordinary | 18:45:01 - 15-Nov-19 |
| Sell* | 22,570 | 7,249.256 | Ordinary | 17:45:55 - 15-Nov-19 |
| Sell* | 9,630 | 7,248.00 | Ordinary | 17:37:33 - 15-Nov-19 |
| Sell* | 1,843 | 7,248.00 | Ordinary | 17:33:07 - 15-Nov-19 |
| Sell* | 191 | 7,251.238 | Ordinary | 17:25:53 - 15-Nov-19 |
| Sell* | 2,830 | 7,248.00 | Ordinary | 17:18:51 - 15-Nov-19 |
| Sell* | 2,190 | 7,247.638 | Ordinary | 17:14:10 - 15-Nov-19 |
| Buy* | 13,611 | 7,291.937 | Ordinary | 17:07:52 - 15-Nov-19 |
| Sell* | 7 | 7,251.23 | Ordinary | 17:07:14 - 15-Nov-19 |
| Buy* | 67 | 7,398.199 | Ordinary | 17:05:22 - 15-Nov-19 |
Share Price History for Astrazeneca |
|||||
| Date | Open | High | Low | Close | |
|---|---|---|---|---|---|
| 14th Nov 2019 (Thu) | 7,431.00 | 7,479.00 | 7,293.00 | 7,321.50 | |
| 13th Nov 2019 (Wed) | 7,270.00 | 7,427.00 | 7,256.00 | 7,394.50 | |
| 12th Nov 2019 (Tue) | 7,238.00 | 7,324.00 | 7,219.00 | 7,282.50 | |
| 11th Nov 2019 (Mon) | 7,313.00 | 7,356.00 | 7,159.00 | 7,234.50 | |
| 8th Nov 2019 (Fri) | 7,251.00 | 7,325.00 | 7,235.00 | 7,268.00 | |
| 7th Nov 2019 (Thu) | 7,372.00 | 7,390.00 | 7,267.00 | 7,270.00 | |
| 6th Nov 2019 (Wed) | 7,319.00 | 7,348.00 | 7,256.00 | 7,333.00 | |
| 5th Nov 2019 (Tue) | 7,450.00 | 7,488.00 | 7,296.00 | 7,345.50 | |
| 4th Nov 2019 (Mon) | 7,462.00 | 7,551.00 | 7,425.00 | 7,463.00 | |
| 1st Nov 2019 (Fri) | 7,542.00 | 7,598.00 | 7,426.00 | 7,451.50 | |
| 31st Oct 2019 (Thu) | 7,605.00 | 7,646.00 | 7,411.00 | 7,522.00 | |
| 30th Oct 2019 (Wed) | 7,347.00 | 7,580.00 | 7,347.00 | 7,574.50 | |
| 29th Oct 2019 (Tue) | 7,386.00 | 7,449.00 | 7,312.00 | 7,438.50 | |
| 28th Oct 2019 (Mon) | 7,413.00 | 7,622.00 | 7,209.00 | 7,438.50 | |
| 25th Oct 2019 (Fri) | 7,450.00 | 7,450.00 | 7,292.00 | 7,374.00 | |
| 24th Oct 2019 (Thu) | 6,963.00 | 7,348.00 | 6,956.00 | 7,311.50 | |
| 23rd Oct 2019 (Wed) | 6,800.00 | 6,919.00 | 6,784.00 | 6,901.00 | |
| 22nd Oct 2019 (Tue) | 6,720.00 | 6,856.00 | 6,699.00 | 6,801.50 | |
| 21st Oct 2019 (Mon) | 6,765.00 | 6,785.00 | 6,670.00 | 6,718.50 | |
| 18th Oct 2019 (Fri) | 6,821.00 | 6,860.00 | 6,763.00 | 6,785.00 | |
| 17th Oct 2019 (Thu) | 6,848.00 | 6,914.00 | 6,754.00 | 6,830.50 | |
| 16th Oct 2019 (Wed) | 6,906.00 | 7,027.00 | 6,770.00 | 6,817.00 | |
News - Friday, November 15, 2019
AstraZeneca said its drug to improve glucose levels in adults with type-2 diabet......
News - Thursday, November 14, 2019
AstraZeneca and MSD said their application for a drug used to treat paediatric p......
