ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
AstraZeneca PLC

AstraZeneca PLC (AZN)

79.71
0.54
(0.68%)
Closed July 25 4:00PM
78.55
-1.16
(-1.46%)
After Hours: 7:52PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10000000DR
40000000DR
120000000DR
260000000DR
520000000DR
1560000000DR
2600000000DR

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
172186050079.710.540.6878.5579.7778.554580309
172177410079.170.010.0178.979.278.52963913
172168770079.160.450.5779.6279.8178.973521021
172142850078.710.650.8378.3478.7678.162929849
172134210078.06-1.7-2.138080.0177.9853232744
172125570079.761.171.4978.579.8378.53658621
172116930078.590.470.6077.9678.6977.922668839
172108290078.12-1.12-1.4179.1579.1578.042667181
172082370079.241.31.6779.5279.7979.183050215
172073730077.940.190.2478.1478.5977.863168571
172065090077.751.081.4176.9777.8576.952984205
172056450076.67-0.46-0.6076.9676.9776.30013362769
172047810077.13-0.21-0.2777.6477.6677.042696571
172021890077.340.540.7077.3477.5176.772341743
172004064076.8-0.19-0.2576.6777.0176.492377499
171995970076.99-0.95-1.2277.3577.4276.463215575
171987330077.94-0.24-0.3177.7178.7277.632599017
171961410078.1800.0078.1878.1878.180
171952770078.18-0.9-1.1479.0979.1677.952794840
171944130079.08-0.67-0.8479.1679.6278.913227833
171935490079.750.380.4879.5979.8779.443081371
171926850079.370.490.6279.2579.5679.162807404
171900930078.880.320.4178.4479.2478.444992644
171892290078.560.140.1878.4778.7878.1853873648
171875010078.42-0.89-1.1278.8879.0978.383819604
171866370079.31-0.28-0.3579.0879.3578.872093420
171840450079.590.060.0879.3279.7279.172054750
171831810079.53-0.54-0.6779.2379.6278.912957714
171823170080.070.841.0680.5380.5979.6253493100
171814530079.23-0.98-1.2279.179.6478.914217713
171805890080.210.190.2480.2280.5379.974090839
171779970080.02-0.81-1.0080.3180.515802213292
171771330080.830.510.6380.6480.8680.463090684
171762690080.320.30.3780.4180.6779.824258027
171754050080.021.031.3079.580.0779.2254168510
171745410078.990.971.2478.579.46578.385593348
171719490078.021.251.6377.3378.1277.094776089
171710850076.770.690.9176.6276.9876.4553274760
171702210076.08-0.54-0.7076.176.5175.7954653861
171693570076.62-1.92-2.4477.7877.81576.494189725
171659010078.540.360.4678.1378.8978.083566566
171650370078.18-0.62-0.7979.3279.3678.13613491
171641730078.8-0.38-0.4878.5778.93578.3753568122
171633090079.182.072.6877.879.2577.757789220
171624450077.110.210.2776.6377.2276.543278720
171598530076.9-0.14-0.1876.8777.0776.612791092
171589890077.040.070.0976.7277.2276.582941707
171581250076.97-0.07-0.0976.9477.52576.873870922
171572610077.04-0.39-0.5077.8777.9377.024115924
171563970077.430.250.3277.2377.4977.1512565603
171538050077.18-0.43-0.5577.7777.93577.1453606500
171529410077.610.640.8376.9277.63576.8552972097
171520770076.970.650.8576.7777.1676.615059526
171512130076.320.560.7476.4376.4775.926659942
171503490075.76-0.59-0.7775.8475.9375.5456456970
171477570076.350.550.7376.4776.4975.439026127
171468930075.8-0.61-0.8076.2676.4175.7510038707
171460290076.410.530.7076.3476.875.964911355
171451650075.880.40.5375.7276.1475.3158547317
171443010075.480.310.4176.1876.5875.3657537994
171417090075.170.140.197575.4974.596687807
171408450075.033.835.3874.9975.8174.515710362

Your Recent History

Delayed Upgrade Clock