sharecast

{{ storiesRelated.title }}

AstraZeneca (AZNL)

10,274.00p

16:30 20/12/24

  • 0.45% 46.00p
  • Today's Low & High
  • 10,084.00 / 10,280.00
  • Open / Previous Close
  • 10,222.00 / 10,274.00
  • 52-week range
  • -2.04% -214.00p
  • Volume
  • 311,048
  • Market Cap(billion)
  • £129.88b

SHARE PRICE & RISKGRADE HISTORY

Date Closing Open High Low Volume RiskGrade
20-Dec-24 10,274.00p 10,222.00p 10,280.00p 10,084.00p 311,048 n/a
19-Dec-24 10,228.00p 10,266.00p 10,310.00p 10,164.00p 260,139 n/a
18-Dec-24 10,336.00p 10,478.00p 10,501.00p 10,324.00p 430,042 n/a
17-Dec-24 10,488.00p 10,380.00p 10,532.00p 10,370.00p 366,666 n/a
16-Dec-24 10,532.00p 10,518.00p 10,604.00p 10,482.00p 262,758 n/a
13-Dec-24 10,482.00p 10,544.00p 10,554.00p 10,436.00p 257,863 n/a
12-Dec-24 10,572.00p 10,554.00p 10,576.00p 10,468.00p 434,348 n/a
11-Dec-24 10,562.00p 10,494.00p 10,585.00p 10,440.00p 412,782 n/a
10-Dec-24 10,510.00p 10,664.00p 10,696.00p 10,508.00p 227,196 n/a
09-Dec-24 10,681.00p 10,694.00p 10,736.00p 10,597.00p 309,444 n/a
06-Dec-24 10,664.00p 10,622.00p 10,734.00p 10,608.00p 377,943 n/a
05-Dec-24 10,582.00p 10,508.00p 10,636.00p 10,484.00p 479,298 n/a
04-Dec-24 10,474.00p 10,672.00p 10,680.00p 10,422.00p 383,230 n/a
03-Dec-24 10,786.00p 10,582.00p 10,800.00p 10,572.00p 495,618 n/a
02-Dec-24 10,534.00p 10,608.00p 10,646.00p 10,534.00p 365,966 n/a
29-Nov-24 10,589.00p 10,565.00p 10,614.00p 10,532.00p 316,299 n/a
28-Nov-24 10,600.00p 10,648.00p 10,648.00p 10,572.00p 339,621 n/a
27-Nov-24 10,532.00p 10,518.00p 10,546.00p 10,424.00p 272,457 n/a
26-Nov-24 10,464.00p 10,522.00p 10,564.00p 10,406.00p 395,011 n/a
25-Nov-24 10,450.00p 10,484.00p 10,546.00p 10,404.00p 448,424 n/a
22-Nov-24 10,504.00p 10,184.00p 10,550.00p 10,140.00p 541,129 n/a
21-Nov-24 10,056.00p 9,879.00p 10,062.00p 9,873.00p 395,621 n/a
20-Nov-24 9,999.00p 10,072.00p 10,152.00p 9,958.00p 366,340 n/a
19-Nov-24 10,034.00p 9,970.00p 10,035.00p 9,922.00p 409,213 n/a
18-Nov-24 9,915.00p 9,921.00p 9,943.00p 9,844.00p 793,761 n/a