PLUS1
Best deals to access real time data! |
|
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$29.56
|
|
London Stock Exchange Level 2
Monthly Subscription
for only
$77.61
|
|
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
$88.69
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Astrazeneca Plc | AZN | London | Ordinary Share |
| Price Change | Change Percent | Stock Price | Last Traded  |
|
|---|---|---|---|---|
| 11.00 | 0.13% | 8,277.00 | 11:29:59 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 8,250.00 | 8,142.00 | 8,399.00 | 8,277.00 | 8,266.00 |
| Industry Sector |
|---|
| PHARMACEUTICALS & BIOTECHNOLOGY |
AZN Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 8,483.00 | 8,525.00 | 8,142.00 | 8,345.38 | 2,283,379 | -206.00 | -2.43% |
| 1 Month | 8,700.00 | 8,810.00 | 8,142.00 | 8,482.51 | 4,313,292 | -423.00 | -4.86% |
| 3 Months | 7,699.00 | 8,810.00 | 7,556.00 | 8,311.54 | 2,857,996 | 578.00 | 7.51% |
| 6 Months | 7,486.00 | 8,810.00 | 6,736.00 | 7,759.77 | 2,834,660 | 791.00 | 10.57% |
| 1 Year | 8,707.00 | 8,923.00 | 6,736.00 | 7,878.21 | 2,488,843 | -430.00 | -4.94% |
| 3 Years | 5,699.00 | 10,120.00 | 5,312.00 | 7,188.29 | 2,383,380 | 2,578.00 | 45.24% |
| 5 Years | 5,000.00 | 10,120.00 | 3,996.00 | 6,233.72 | 2,425,252 | 3,277.00 | 65.54% |
AZN 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28 2021 | 8,266.00 | 13.00 | 0.16% | 8,243.00 | 8,297.00 | 8,211.00 | 2,078,610 |
| Jul 27 2021 | 8,253.00 | -39.00 | -0.47% | 8,221.00 | 8,362.00 | 8,189.00 | 3,144,768 |
| Jul 26 2021 | 8,292.00 | -188.00 | -2.22% | 8,489.00 | 8,493.00 | 8,257.00 | 1,709,241 |
| Jul 23 2021 | 8,480.00 | 21.00 | 0.25% | 8,452.00 | 8,525.00 | 8,440.00 | 1,776,475 |
| Jul 22 2021 | 8,459.00 | 0.00 | 0.0% | 8,483.00 | 8,502.00 | 8,350.00 | 2,707,799 |
| Jul 21 2021 | 8,459.00 | 3.00 | 0.04% | 8,517.00 | 8,674.00 | 8,423.00 | 5,071,313 |
| Jul 20 2021 | 8,456.00 | 149.00 | 1.79% | 8,348.00 | 8,513.00 | 8,297.00 | 40,294,017 |
| Jul 19 2021 | 8,307.00 | -33.00 | -0.4% | 8,283.00 | 8,315.00 | 8,190.00 | 2,891,912 |
| Jul 16 2021 | 8,340.00 | -6.00 | -0.07% | 8,227.00 | 8,340.00 | 8,175.00 | 3,697,280 |
| Jul 15 2021 | 8,346.00 | -323.00 | -3.73% | 8,614.00 | 8,633.00 | 8,308.00 | 3,658,861 |
| Jul 14 2021 | 8,669.00 | -90.00 | -1.03% | 8,741.00 | 8,760.00 | 8,596.00 | 1,914,587 |
| Jul 13 2021 | 8,759.00 | -3.00 | -0.03% | 8,702.00 | 8,765.00 | 8,658.00 | 5,031,716 |
| Jul 12 2021 | 8,762.00 | 114.00 | 1.32% | 8,627.00 | 8,777.00 | 8,614.00 | 1,393,376 |
| Jul 09 2021 | 8,648.00 | 59.00 | 0.69% | 8,575.00 | 8,676.00 | 8,534.00 | 1,423,822 |
| Jul 08 2021 | 8,589.00 | -69.00 | -0.8% | 8,636.00 | 8,668.00 | 8,551.00 | 1,903,402 |
| Jul 07 2021 | 8,658.00 | -63.00 | -0.72% | 8,676.00 | 8,709.00 | 8,615.00 | 2,708,767 |
| Jul 06 2021 | 8,721.00 | 43.00 | 0.5% | 8,672.00 | 8,778.00 | 8,662.00 | 1,194,223 |
| Jul 05 2021 | 8,678.00 | -101.00 | -1.15% | 8,751.00 | 8,777.00 | 8,664.00 | 778,858 |
| Jul 02 2021 | 8,779.00 | 37.00 | 0.42% | 8,750.00 | 8,810.00 | 8,736.00 | 1,331,552 |
| Jul 01 2021 | 8,742.00 | 59.00 | 0.68% | 8,700.00 | 8,744.00 | 8,657.00 | 1,555,261 |
| Jun 30 2021 | 8,683.00 | 9.00 | 0.1% | 8,674.00 | 8,739.00 | 8,658.00 | 1,813,119 |
| Jun 29 2021 | 8,674.00 | 8.00 | 0.09% | 8,662.00 | 8,728.00 | 8,602.00 | 1,378,992 |
