Astrazeneca Plc Ord (OP: AZNCF )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	130.06	130.06	123.85	127.74	2,595	+1.18(+0.94%)
Nov 07, 2024	126.32	126.56	121.31	126.56	2,119	+0.02(+0.01%)
Nov 06, 2024	128.00	128.00	125.90	126.54	1,704	-4.50(-3.43%)
Nov 05, 2024	137.10	137.10	130.33	131.04	2,271	-11.39(-8.00%)
Nov 04, 2024	142.20	143.11	141.42	142.43	1,212	-0.42(-0.29%)
Nov 01, 2024	142.20	142.85	142.20	142.85	775	+0.95(+0.67%)
Oct 31, 2024	142.90	144.05	141.90	141.90	1,307	-7.60(-5.08%)
Oct 30, 2024	143.53	149.50	143.00	149.50	5,048	-0.15(-0.10%)
Oct 29, 2024	149.65	149.65	149.65	149.65	500	+1.05(+0.71%)
Oct 25, 2024				148.60	253	-3.10(-2.04%)
Oct 24, 2024	152.50	152.50	151.70	151.70	930	-0.64(-0.42%)
Oct 23, 2024	157.15	157.15	152.34	152.34	1,553	-4.06(-2.60%)
Oct 22, 2024	152.52	156.40	152.52	156.40	1,310	+1.76(+1.14%)
Oct 21, 2024	153.62	154.64	153.62	154.64	847	-3.24(-2.05%)
Oct 18, 2024	155.38	157.88	155.38	157.88	622	+3.36(+2.17%)
Oct 17, 2024	154.60	154.60	154.52	154.52	1,222	+0.82(+0.53%)
Oct 15, 2024				153.70	268	+6.33(+4.30%)
Oct 10, 2024				147.37	339	-1.28(-0.86%)
Oct 08, 2024				148.65	255	-7.07(-4.54%)
Oct 07, 2024	155.72	155.72	155.72	155.72	749	+3.06(+2.00%)
Oct 04, 2024	155.18	155.18	152.66	152.66	667	-0.14(-0.09%)
Oct 03, 2024	152.80	152.80	152.80	152.80	1,449	-6.14(-3.86%)
Oct 02, 2024	162.40	162.40	156.22	158.94	4,390	+3.42(+2.20%)
Oct 01, 2024	156.60	156.60	153.25	155.52	26,621	+1.06(+0.69%)
Sep 27, 2024				154.46	451	+1.16(+0.76%)
Sep 25, 2024				153.30	4,825	+3.96(+2.65%)
Sep 24, 2024	153.52	153.52	149.34	149.34	6,361	-5.80(-3.74%)
Sep 20, 2024				155.14	228	-2.59(-1.64%)
Sep 19, 2024	157.73	157.73	157.73	157.73	583	-6.24(-3.80%)
Sep 18, 2024	163.97	163.97	163.97	163.97	615	+6.17(+3.91%)
Sep 17, 2024	157.80	157.80	157.80	157.80	679	+0.80(+0.51%)
Sep 16, 2024	159.40	159.40	157.00	157.00	948	-1.14(-0.72%)
Sep 13, 2024	157.70	158.14	152.00	158.14	5,267	+1.76(+1.13%)
Sep 12, 2024	159.93	159.93	156.34	156.38	1,368	-3.86(-2.41%)
Sep 10, 2024				160.24	434	+0.16(+0.10%)
Sep 09, 2024	160.08	160.08	160.08	160.08	927	-8.89(-5.26%)
Sep 06, 2024	168.97	168.97	168.97	168.97	526	+4.22(+2.56%)
Sep 05, 2024	169.00	169.00	164.76	164.76	1,077	-5.02(-2.96%)
Sep 04, 2024	172.78	172.78	169.78	169.78	914	-3.02(-1.75%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.