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 | ISIN | Company Description |
|---|---|---|---|---|---|
| Astrazeneca Plc | AZN | London | Ordinary Share | GB0009895292 | ORD SHS $0.25 |
| Price Change | Change Percent | Stock Price | High Price | Low Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| 46.00 | 0.68% | 6,849.00 | 6,875.00 | 6,784.00 | 6,800.00 | 6,803.00 | 04:40:29 |
| Industry Sector |
|---|
| PHARMACEUTICALS & BIOTECHNOLOGY |
AZN Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 6,906.00 | 7,027.00 | 6,670.00 | 6,787.99 | 1,634,738 | -57.00 | -0.83% |
| 1 Month | 7,241.00 | 7,465.00 | 6,670.00 | 7,025.86 | 2,153,009 | -392.00 | -5.41% |
| 3 Months | 7,113.00 | 7,583.00 | 6,670.00 | 7,124.90 | 2,193,750 | -264.00 | -3.71% |
| 6 Months | 5,858.00 | 7,583.00 | 5,626.00 | 6,623.85 | 2,173,110 | 991.00 | 16.92% |
| 1 Year | 5,938.00 | 7,583.00 | 5,312.00 | 6,303.79 | 2,329,331 | 911.00 | 15.34% |
| 3 Years | 4,946.50 | 7,583.00 | 3,996.00 | 5,375.93 | 2,381,929 | 1,902.50 | 38.46% |
| 5 Years | 4,300.50 | 7,583.00 | 3,680.00 | 4,968.90 | 2,482,701 | 2,548.50 | 59.26% |
AZN 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22 2019 | 6,803.00 | 74.00 | 1.1% | 6,720.00 | 6,856.00 | 6,699.00 | 1,288,670 |
| Oct 21 2019 | 6,729.00 | -43.00 | -0.63% | 6,765.00 | 6,785.00 | 6,670.00 | 1,816,107 |
| Oct 18 2019 | 6,772.00 | -49.00 | -0.72% | 6,821.00 | 6,860.00 | 6,763.00 | 1,399,239 |
| Oct 17 2019 | 6,821.00 | 6.00 | 0.09% | 6,848.00 | 6,914.00 | 6,754.00 | 1,835,171 |
| Oct 16 2019 | 6,815.00 | -70.00 | -1.02% | 6,906.00 | 7,027.00 | 6,770.00 | 1,834,505 |
| Oct 15 2019 | 6,885.00 | -94.00 | -1.35% | 6,942.00 | 6,987.00 | 6,861.00 | 1,927,751 |
| Oct 14 2019 | 6,979.00 | 63.00 | 0.91% | 6,915.00 | 7,000.00 | 6,903.00 | 2,584,377 |
| Oct 11 2019 | 6,916.00 | -136.00 | -1.93% | 6,977.00 | 7,035.00 | 6,806.00 | 2,758,016 |
| Oct 10 2019 | 7,052.00 | -39.00 | -0.55% | 7,089.00 | 7,101.00 | 6,992.00 | 3,188,792 |
| Oct 09 2019 | 7,091.00 | 82.00 | 1.17% | 7,001.00 | 7,114.00 | 6,977.00 | 1,514,941 |
| Oct 08 2019 | 7,009.00 | -34.00 | -0.48% | 7,059.00 | 7,102.00 | 7,009.00 | 1,479,861 |
| Oct 07 2019 | 7,043.00 | 45.00 | 0.64% | 6,979.00 | 7,071.00 | 6,972.00 | 2,245,041 |
| Oct 04 2019 | 6,998.00 | 58.00 | 0.84% | 6,961.00 | 7,056.00 | 6,960.00 | 1,352,971 |
| Oct 03 2019 | 6,940.00 | 41.00 | 0.59% | 6,897.00 | 6,952.00 | 6,849.00 | 2,376,622 |
| Oct 02 2019 | 6,899.00 | -237.00 | -3.32% | 7,067.00 | 7,101.00 | 6,835.00 | 2,604,640 |
| Oct 01 2019 | 7,136.00 | -125.00 | -1.72% | 7,228.00 | 7,263.00 | 7,096.00 | 2,307,721 |
| Sep 30 2019 | 7,261.00 | -122.00 | -1.65% | 7,351.00 | 7,370.00 | 7,161.00 | 2,289,966 |
| Sep 27 2019 | 7,383.00 | 4.00 | 0.05% | 7,370.00 | 7,437.00 | 7,309.00 | 1,687,212 |
| Sep 26 2019 | 7,379.00 | 51.00 | 0.7% | 7,315.00 | 7,465.00 | 7,286.00 | 4,175,487 |
| Sep 25 2019 | 7,328.00 | 83.00 | 1.15% | 7,241.00 | 7,328.00 | 7,206.00 | 2,003,832 |
| Sep 24 2019 | 7,245.00 | 75.00 | 1.05% | 7,180.00 | 7,324.00 | 7,157.00 | 2,164,123 |
| Sep 23 2019 | 7,170.00 | 3.00 | 0.04% | 7,263.00 | 7,277.00 | 7,167.00 | 5,286,277 |
