Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| AstraZeneca PLC | ZEG | Tradegate | Ordinary Share |
| Price Change | Price Change % | Share Price | Last Trade | |
|---|---|---|---|---|
| -0.30 | -0.21% | 143.25 | 05:22:21 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 143.80 | 142.40 | 144.15 | 143.55 |
ZEG Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 145.95 | 146.30 | 139.90 | 142.49 | 1,920 | -2.70 | -1.85% |
| 1 Month | 140.85 | 147.60 | 139.60 | 143.26 | 2,203 | 2.40 | 1.70% |
| 3 Months | 120.90 | 147.60 | 119.95 | 132.64 | 2,575 | 22.35 | 18.49% |
| 6 Months | 119.05 | 147.60 | 112.15 | 124.84 | 3,202 | 24.20 | 20.33% |
| 1 Year | 136.15 | 147.60 | 112.15 | 124.78 | 2,950 | 7.10 | 5.21% |
| 3 Years | 91.92 | 147.60 | 91.50 | 114.95 | 8,466 | 51.33 | 55.84% |
| 5 Years | 66.37 | 147.60 | 64.65 | 97.63 | 13,608 | 76.88 | 115.84% |
ZEG 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 143.40 | 1.40 | 0.99% | 142.05 | 143.55 | 141.40 | 2,892 |
| May 30 2024 | 142.00 | 1.20 | 0.85% | 141.30 | 142.35 | 140.75 | 994 |
| May 29 2024 | 140.80 | -0.25 | -0.18% | 140.95 | 142.15 | 139.90 | 2,087 |
| May 28 2024 | 141.05 | -3.85 | -2.66% | 143.00 | 143.60 | 140.70 | 1,916 |
| May 27 2024 | 144.90 | -0.80 | -0.55% | 145.95 | 146.30 | 143.65 | 1,709 |
| May 24 2024 | 145.70 | 0.50 | 0.34% | 145.50 | 146.50 | 143.90 | 2,527 |
| May 23 2024 | 145.20 | -0.95 | -0.65% | 146.00 | 147.60 | 145.00 | 3,723 |
| May 22 2024 | 146.15 | 0.15 | 0.10% | 146.25 | 146.85 | 144.25 | 4,268 |
| May 21 2024 | 146.00 | 4.70 | 3.33% | 141.70 | 146.00 | 141.70 | 2,716 |
| May 20 2024 | 141.30 | -0.75 | -0.53% | 141.40 | 141.40 | 140.95 | 138 |
| May 17 2024 | 142.05 | 0.85 | 0.60% | 140.80 | 142.05 | 140.80 | 1,211 |
| May 16 2024 | 141.20 | -0.80 | -0.56% | 141.90 | 142.05 | 140.75 | 1,803 |
| May 15 2024 | 142.00 | -1.05 | -0.73% | 142.35 | 143.10 | 141.50 | 1,413 |
| May 14 2024 | 143.05 | -0.30 | -0.21% | 144.15 | 144.15 | 142.10 | 2,192 |
| May 13 2024 | 143.35 | -0.75 | -0.52% | 142.45 | 144.55 | 142.45 | 2,959 |
| May 10 2024 | 144.10 | 0.10 | 0.07% | 144.20 | 144.50 | 143.55 | 1,548 |
| May 09 2024 | 144.00 | 1.15 | 0.81% | 142.55 | 144.20 | 142.55 | 559 |
| May 08 2024 | 142.85 | 1.40 | 0.99% | 141.40 | 143.80 | 141.20 | 2,504 |
| May 07 2024 | 141.45 | 1.85 | 1.33% | 140.20 | 141.95 | 140.15 | 3,426 |
| May 06 2024 | 139.60 | -1.15 | -0.82% | 140.85 | 141.15 | 139.60 | 3,483 |
| May 03 2024 | 140.75 | -0.65 | -0.46% | 141.85 | 142.20 | 139.55 | 2,783 |
