| Price | 5,569.00on 23-01-2019 at 16:30:00 |
|---|---|
| Change | 13.00 0.23% |
| Buy | 5,574.00 |
| Sell | 5,572.00 |
| Buy / Sell AZN Shares | |
| Last Trade: | Sell 1,886 at 5,569.00p |
| Day's Volume: | 2,609,642 |
| Last Close: | 5,556.00p |
| Open: | 5,551.00p |
| ISIN: | GB0009895292 |
| Day's Range | 5,508.00p - 5,619.00p |
| 52wk Range: | 4,544.50p - 6,432.00p |
| Market Capitalisation: | £70,547m |
| VWAP: | 0.00p |
| Shares in Issue: | 1,267m |
Recent Trades History Astrazeneca (AZN) |
||||
| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 1,886 | 5,569.00 | 17:08:34 - 23-Jan-19 | |
| Sell* | 3,539 | 5,567.466 | 17:38:28 - 23-Jan-19 | |
| Buy* | 4,636 | 5,672.031 | 17:35:55 - 23-Jan-19 | |
| Sell* | 161,814 | 5,569.00 | 17:32:08 - 23-Jan-19 | |
| Sell* | 643 | 5,543.855 | 17:26:51 - 23-Jan-19 | |
| Sell* | 262 | 5,571.298 | 17:24:09 - 23-Jan-19 | |
| Buy* | 133 | 5,683.891 | 17:24:10 - 23-Jan-19 | |
| Buy* | 2,885 | 5,589.57 | 17:23:45 - 23-Jan-19 | |
| Sell* | 1,384 | 5,569.446 | 17:25:38 - 23-Jan-19 | |
| Buy* | 435 | 5,682.464 | 17:23:30 - 23-Jan-19 | |
Share Price History for Astrazeneca |
|||||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 23rd Jan 2019 (Wed) | 5,551.00 | 5,619.00 | 5,508.00 | 5,556.00 | 2,609,642 |
| 22nd Jan 2019 (Tue) | 5,636.00 | 5,659.00 | 5,533.00 | 5,640.00 | 1,748,661 |
| 21st Jan 2019 (Mon) | 5,583.00 | 5,662.00 | 5,561.00 | 5,570.00 | 1,180,973 |
| 18th Jan 2019 (Fri) | 5,520.00 | 5,625.00 | 5,503.00 | 5,510.00 | 945,356 |
| 17th Jan 2019 (Thu) | 5,460.00 | 5,546.00 | 5,448.00 | 5,496.00 | 1,738,510 |
| 16th Jan 2019 (Wed) | 5,548.00 | 5,576.00 | 5,465.00 | 5,557.00 | 3,095,871 |
| 15th Jan 2019 (Tue) | 5,498.00 | 5,575.00 | 5,477.00 | 5,509.00 | 2,720,508 |
| 14th Jan 2019 (Mon) | 5,600.00 | 5,670.00 | 5,477.00 | 5,712.00 | 3,515,789 |
| 11th Jan 2019 (Fri) | 5,889.00 | 5,912.00 | 5,712.00 | 5,923.00 | 3,153,658 |
| 10th Jan 2019 (Thu) | 5,830.00 | 5,923.00 | 5,828.00 | 5,910.00 | 1,688,947 |
| 9th Jan 2019 (Wed) | 5,932.00 | 5,961.00 | 5,835.00 | 5,898.00 | 2,339,697 |
| 8th Jan 2019 (Tue) | 5,953.00 | 6,002.00 | 5,898.00 | 6,005.00 | 2,204,984 |
| 7th Jan 2019 (Mon) | 6,082.00 | 6,082.00 | 5,982.00 | 6,089.00 | 2,111,541 |
| 2nd Jan 2019 (Wed) | 5,857.00 | 5,925.00 | 5,743.00 | 5,873.00 | 1,663,034 |
| 1st Jan 2019 (Tue) | 0.00 | 0.00 | 0.00 | 5,873.00 | 0 |
| 31st Dec 2018 (Mon) | 5,898.00 | 5,898.00 | 5,830.00 | 5,873.00 | 473,314 |
| 28th Dec 2018 (Fri) | 5,761.00 | 5,878.00 | 5,754.00 | 5,720.00 | 1,285,217 |
| 27th Dec 2018 (Thu) | 5,892.00 | 5,900.00 | 5,689.00 | 5,961.00 | 2,279,042 |
| 26th Dec 2018 (Wed) | 0.00 | 0.00 | 0.00 | 5,961.00 | 0 |
| 25th Dec 2018 (Tue) | 0.00 | 0.00 | 0.00 | 5,961.00 | 0 |
| 24th Dec 2018 (Mon) | 5,933.00 | 5,970.00 | 5,883.00 | 5,961.00 | 471,112 |
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....
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....
