AstraZeneca (AZN) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. AstraZeneca

Date Open High Low Close* Volume
11/09/2014 4,606.00p 4,622.50p 4,509.00p 4,539.00p 1728221
10/09/2014 4,575.00p 4,608.80p 4,556.00p 4,597.00p 1625140
09/09/2014 4,556.50p 4,589.00p 4,536.00p 4,577.50p 1230909
08/09/2014 4,540.00p 4,577.50p 4,517.00p 4,572.00p 1693244
05/09/2014 4,550.00p 4,568.63p 4,534.08p 4,553.00p 3793497
04/09/2014 4,550.00p 4,598.50p 4,509.50p 4,556.50p 2368078
03/09/2014 4,535.50p 4,587.50p 4,514.50p 4,577.00p 3079110
02/09/2014 4,596.50p 4,600.00p 4,444.00p 4,541.00p 4576242
01/09/2014 4,573.00p 4,609.00p 4,517.00p 4,577.50p 1490477
29/08/2014 4,530.00p 4,667.50p 4,480.84p 4,567.00p 3698557
28/08/2014 4,449.50p 4,483.00p 4,428.50p 4,479.50p 2020320
27/08/2014 4,455.50p 4,493.54p 4,422.50p 4,449.00p 2008077
26/08/2014 4,439.00p 4,472.50p 4,432.50p 4,467.50p 1751757
22/08/2014 4,423.50p 4,450.00p 4,398.00p 4,418.00p 1779670
21/08/2014 4,304.00p 4,433.00p 4,293.50p 4,411.50p 2945688
20/08/2014 4,228.50p 4,293.00p 4,225.50p 4,285.00p 1577509
19/08/2014 4,225.50p 4,255.00p 4,212.50p 4,238.50p 1613336
18/08/2014 4,110.00p 4,207.00p 4,105.00p 4,201.50p 2830079
15/08/2014 4,107.00p 4,148.10p 4,075.50p 4,092.50p 2911971
14/08/2014 4,101.50p 4,115.00p 4,075.00p 4,096.00p 1972768
13/08/2014 4,100.00p 4,146.10p 4,078.50p 4,101.50p 2395706
12/08/2014 4,145.50p 4,152.50p 4,091.00p 4,129.00p 1647230
11/08/2014 4,144.00p 4,185.00p 4,119.50p 4,140.50p 2066922
08/08/2014 4,159.00p 4,166.00p 4,098.00p 4,109.50p 2294836
07/08/2014 4,195.00p 4,222.00p 4,179.00p 4,189.00p 2636185
06/08/2014 4,295.00p 4,345.50p 4,082.00p 4,190.00p 5926840
05/08/2014 4,380.50p 4,407.00p 4,330.50p 4,345.50p 1702656
04/08/2014 4,340.00p 4,392.00p 4,323.50p 4,362.50p 2196959
01/08/2014 4,312.00p 4,349.97p 4,269.50p 4,338.50p 2261840
31/07/2014 4,366.00p 4,395.50p 4,311.00p 4,344.50p 4937363
30/07/2014 4,334.00p 4,373.50p 4,326.48p 4,357.50p 3163795
29/07/2014 4,379.00p 4,390.00p 4,319.50p 4,322.50p 1869453
28/07/2014 4,400.00p 4,404.54p 4,358.00p 4,361.00p 1735987
25/07/2014 4,399.00p 4,414.50p 4,378.50p 4,392.00p 1640515
24/07/2014 4,404.00p 4,432.00p 4,370.00p 4,424.50p 1443390
23/07/2014 4,425.50p 4,427.50p 4,405.50p 4,421.00p 1611961
22/07/2014 4,401.50p 4,436.00p 4,396.00p 4,426.00p 1463953
21/07/2014 4,348.50p 4,393.50p 4,340.00p 4,390.00p 1442321
18/07/2014 4,288.00p 4,351.50p 4,280.00p 4,340.00p 3466793
17/07/2014 4,338.00p 4,371.00p 4,302.00p 4,314.50p 1733397
16/07/2014 4,380.00p 4,389.50p 4,335.50p 4,371.00p 2673194
15/07/2014 4,378.00p 4,423.00p 4,369.50p 4,384.50p 1458661
14/07/2014 4,375.00p 4,393.50p 4,353.50p 4,369.50p 1492796
11/07/2014 4,346.00p 4,375.00p 4,330.00p 4,353.50p 965145
10/07/2014 4,358.50p 4,371.00p 4,326.50p 4,345.00p 1692025
09/07/2014 4,360.50p 4,375.50p 4,344.50p 4,361.50p 1095976
08/07/2014 4,449.00p 4,451.00p 4,356.50p 4,362.00p 1438916
07/07/2014 4,412.50p 4,474.50p 4,397.50p 4,451.00p 1356908
04/07/2014 4,414.00p 4,436.00p 4,401.00p 4,417.50p 716667
03/07/2014 4,419.00p 4,448.00p 4,371.50p 4,423.00p 1768675
02/07/2014 4,370.00p 4,437.00p 4,354.50p 4,418.50p 1654257
01/07/2014 4,341.50p 4,397.00p 4,326.50p 4,369.50p 1372644
30/06/2014 4,365.00p 4,392.00p 4,316.00p 4,340.50p 1816980
27/06/2014 4,331.00p 4,414.57p 4,326.00p 4,370.00p 1110276
26/06/2014 4,370.00p 4,387.50p 4,326.50p 4,345.50p 1729324
25/06/2014 4,346.50p 4,376.50p 4,322.00p 4,362.00p 2168056
24/06/2014 4,380.00p 4,450.19p 4,302.00p 4,353.00p 3010111
23/06/2014 4,444.00p 4,453.00p 4,370.50p 4,373.50p 2814167
20/06/2014 4,444.50p 4,486.19p 4,430.22p 4,470.00p 4340777
19/06/2014 4,408.00p 4,448.50p 4,395.50p 4,444.00p 3098868
18/06/2014 4,370.00p 4,421.50p 4,358.29p 4,395.50p 1504859
17/06/2014 4,340.00p 4,370.50p 4,323.00p 4,366.00p 1999704
16/06/2014 4,364.50p 4,386.50p 4,348.50p 4,358.00p 2373443
13/06/2014 4,390.00p 4,422.50p 4,361.50p 4,385.00p 3905051
12/06/2014 4,400.00p 4,456.50p 4,363.60p 4,422.50p 2463342
11/06/2014 4,340.00p 4,450.00p 4,337.00p 4,400.00p 2397968
10/06/2014 4,346.50p 4,351.00p 4,304.06p 4,348.00p 1662181
09/06/2014 4,329.00p 4,340.00p 4,302.50p 4,327.00p 910414
06/06/2014 4,315.50p 4,339.61p 4,287.00p 4,328.00p 1636827
05/06/2014 4,359.50p 4,365.50p 4,293.00p 4,296.00p 2211303
04/06/2014 4,359.50p 4,383.00p 4,324.50p 4,348.50p 1662966
03/06/2014 4,372.50p 4,389.23p 4,330.00p 4,349.00p 2504194
02/06/2014 4,315.50p 4,394.50p 4,297.12p 4,370.50p 2138630
30/05/2014 4,274.50p 4,326.25p 4,260.50p 4,283.50p 3824559
29/05/2014 4,255.00p 4,321.00p 4,255.00p 4,288.00p 1830692
28/05/2014 4,277.00p 4,295.00p 4,248.50p 4,255.00p 4560732
27/05/2014 4,225.00p 4,282.00p 4,207.50p 4,252.00p 6094063
23/05/2014 4,236.50p 4,328.22p 4,216.00p 4,328.00p 5182673
22/05/2014 4,402.00p 4,420.00p 4,228.50p 4,275.00p 9909342
21/05/2014 4,313.50p 4,459.00p 4,264.00p 4,420.00p 7799807
20/05/2014 4,215.00p 4,308.72p 4,185.72p 4,308.50p 13995314
19/05/2014 4,200.00p 4,823.50p 4,098.00p 4,287.50p 26780808
16/05/2014 4,741.00p 4,827.00p 4,662.67p 4,823.50p 6188799
15/05/2014 4,649.00p 4,726.50p 4,634.50p 4,726.50p 3465768
14/05/2014 4,642.50p 4,698.25p 4,468.50p 4,654.00p 2909238
13/05/2014 4,635.00p 4,733.50p 4,610.00p 4,642.00p 4826789
12/05/2014 4,628.00p 4,648.50p 4,576.42p 4,610.00p 2197462
09/05/2014 4,665.00p 4,713.00p 4,598.50p 4,600.50p 4069204
08/05/2014 4,630.00p 4,735.00p 4,630.00p 4,713.00p 3380811
07/05/2014 4,622.00p 4,664.00p 4,608.53p 4,631.00p 3988894
06/05/2014 4,735.00p 4,808.00p 4,657.50p 4,677.50p 3705878
02/05/2014 4,825.00p 4,946.41p 4,716.50p 4,808.00p 8406892
01/05/2014 4,675.00p 5,750.00p 4,664.00p 4,815.00p 4595096
30/04/2014 4,612.00p 4,700.00p 4,602.57p 4,664.00p 5097321
29/04/2014 4,620.00p 4,682.50p 4,563.04p 4,632.50p 7411943
28/04/2014 4,701.00p 4,796.50p 4,080.00p 4,666.50p 15617707
25/04/2014 4,110.50p 4,175.00p 4,041.00p 4,080.00p 3697668
24/04/2014 4,010.00p 4,296.50p 4,008.50p 4,175.00p 5219049
23/04/2014 4,000.00p 4,060.00p 3,972.11p 4,042.50p 5446697
22/04/2014 4,095.00p 4,147.07p 3,957.00p 3,960.00p 9330279
17/04/2014 3,775.00p 3,795.00p 3,757.00p 3,781.50p 1802612
16/04/2014 3,738.50p 3,834.73p 3,735.00p 3,758.50p 1449502
15/04/2014 3,735.00p 3,755.61p 3,718.50p 3,723.00p 3766990
14/04/2014 3,752.00p 3,780.50p 3,723.65p 3,736.00p 2436271
11/04/2014 3,803.00p 3,837.00p 3,740.00p 3,780.50p 2144207
10/04/2014 3,832.50p 3,874.10p 3,811.50p 3,837.00p 2241589
09/04/2014 3,817.00p 3,825.50p 3,794.00p 3,811.50p 1900036
08/04/2014 3,863.00p 3,868.00p 3,798.00p 3,810.50p 2929995
07/04/2014 3,902.00p 3,923.00p 3,850.00p 3,867.50p 1959572
04/04/2014 3,929.00p 3,937.50p 3,893.00p 3,923.00p 1886822
03/04/2014 3,950.00p 3,955.50p 3,909.00p 3,917.50p 1443612
02/04/2014 3,919.50p 3,973.00p 3,919.50p 3,950.00p 1911849
01/04/2014 3,905.50p 3,939.00p 3,876.50p 3,924.50p 1545780
31/03/2014 3,939.00p 3,973.50p 3,873.00p 3,876.50p 2797736
28/03/2014 3,921.00p 3,959.00p 3,910.00p 3,937.50p 1935935
27/03/2014 3,898.00p 3,927.50p 3,884.50p 3,910.00p 2103618
26/03/2014 3,896.50p 3,944.50p 3,892.00p 3,910.00p 2262469
25/03/2014 3,855.00p 3,920.00p 3,854.50p 3,892.00p 1749890
24/03/2014 3,921.00p 3,929.00p 3,858.50p 3,866.00p 2331265
21/03/2014 3,940.50p 3,957.50p 3,915.50p 3,929.00p 4316188
20/03/2014 3,966.50p 3,977.50p 3,916.00p 3,942.00p 2400815
19/03/2014 3,989.50p 4,005.50p 3,975.00p 3,977.50p 1423825
18/03/2014 3,964.50p 4,078.70p 3,945.50p 3,978.50p 2176615
17/03/2014 3,924.00p 4,066.02p 3,913.00p 3,970.50p 1874995
14/03/2014 3,913.50p 4,033.35p 3,877.07p 3,913.00p 3015624
13/03/2014 4,002.50p 4,012.00p 3,969.50p 3,979.00p 2396383
12/03/2014 4,021.00p 4,021.00p 3,967.50p 4,002.00p 2621783
11/03/2014 4,007.50p 4,023.50p 3,979.50p 4,016.00p 3413149
10/03/2014 3,979.50p 4,015.00p 3,977.50p 3,989.50p 1892107
07/03/2014 4,013.00p 4,025.00p 3,972.50p 3,985.00p 1735373
06/03/2014 4,059.50p 4,068.00p 4,011.00p 4,011.00p 2023222
05/03/2014 4,073.00p 4,087.00p 4,038.00p 4,039.50p 2184607
04/03/2014 4,029.50p 4,081.00p 3,994.00p 4,080.50p 1786074
03/03/2014 3,973.50p 4,084.00p 3,959.00p 3,994.00p 2941737
28/02/2014 4,094.00p 4,115.02p 4,046.15p 4,084.00p 2367823
27/02/2014 4,082.00p 4,113.45p 4,057.00p 4,103.00p 1594371
26/02/2014 4,083.50p 4,107.00p 4,065.00p 4,075.00p 1578851
25/02/2014 4,093.00p 4,111.50p 4,060.00p 4,095.00p 3696229
24/02/2014 4,016.00p 4,100.41p 4,000.50p 4,100.00p 3011298
21/02/2014 4,010.00p 4,138.33p 3,996.00p 4,027.50p 2412650
20/02/2014 3,952.50p 4,088.00p 3,939.50p 3,996.00p 2895494
19/02/2014 4,000.00p 4,098.90p 3,946.50p 3,987.00p 2955021
18/02/2014 4,077.50p 4,095.00p 3,954.10p 4,092.50p 2717317
17/02/2014 4,046.00p 4,090.00p 3,955.82p 4,073.00p 1660250
14/02/2014 4,055.00p 4,076.00p 4,038.00p 4,055.00p 2565351
13/02/2014 3,997.50p 4,060.03p 3,990.00p 4,055.50p 2760958
12/02/2014 3,989.50p 4,008.50p 3,956.50p 4,002.50p 2595148
11/02/2014 3,940.00p 3,975.00p 3,915.00p 3,974.50p 2963174
10/02/2014 3,882.50p 3,915.00p 3,873.50p 3,915.00p 2197747
07/02/2014 3,845.00p 3,865.00p 3,815.50p 3,860.00p 2882044
06/02/2014 3,850.50p 3,877.00p 3,663.70p 3,815.50p 5586882
05/02/2014 3,861.00p 3,898.50p 3,832.00p 3,877.00p 2883279
04/02/2014 3,865.50p 3,875.00p 3,832.50p 3,851.00p 2525721
03/02/2014 3,870.50p 3,904.50p 3,858.50p 3,872.00p 1996995
31/01/2014 3,869.50p 3,875.50p 3,815.00p 3,858.50p 2037593
30/01/2014 3,855.00p 3,878.35p 3,833.00p 3,873.00p 2660157
29/01/2014 3,888.50p 3,897.00p 3,821.50p 3,846.50p 2548557
28/01/2014 3,844.00p 3,866.00p 3,823.00p 3,865.00p 2785630
27/01/2014 3,890.50p 3,917.50p 3,846.50p 3,855.50p 3261022
24/01/2014 3,953.00p 3,976.48p 3,874.50p 3,891.00p 3344786
23/01/2014 3,931.00p 3,964.50p 3,930.00p 3,960.00p 2602646
22/01/2014 3,947.00p 3,963.50p 3,911.00p 3,934.00p 2921981
21/01/2014 3,931.00p 3,980.98p 3,924.50p 3,947.00p 2875919
20/01/2014 3,886.50p 3,939.50p 3,872.50p 3,920.00p 2198152
17/01/2014 3,895.50p 3,912.00p 3,854.00p 3,875.00p 4218589
16/01/2014 3,851.00p 3,886.50p 3,828.00p 3,874.00p 2673391
15/01/2014 3,764.50p 3,845.00p 3,746.64p 3,845.00p 3952770
14/01/2014 3,714.00p 3,779.50p 3,663.50p 3,755.50p 4593162
13/01/2014 3,671.00p 3,675.50p 3,367.07p 3,663.50p 1970673
10/01/2014 3,598.50p 3,676.00p 3,580.50p 3,652.00p 2673243
09/01/2014 3,575.00p 3,613.50p 3,564.00p 3,572.50p 2301887
08/01/2014 3,558.00p 3,571.50p 3,539.50p 3,549.50p 2071328
07/01/2014 3,584.00p 3,591.00p 3,557.00p 3,562.50p 2948814
06/01/2014 3,579.00p 3,607.85p 3,579.00p 3,598.50p 2272678
03/01/2014 3,561.50p 3,604.00p 3,554.00p 3,585.50p 3918369
02/01/2014 3,566.00p 3,592.50p 3,545.50p 3,558.00p 1966575
31/12/2013 3,609.50p 3,610.50p 3,571.00p 3,574.50p 387994
30/12/2013 3,606.50p 3,626.08p 3,591.50p 3,600.00p 1143491
27/12/2013 3,578.00p 3,608.50p 3,578.00p 3,605.00p 1230489
24/12/2013 3,626.50p 3,641.00p 3,611.00p 3,612.00p 250981
23/12/2013 3,574.00p 3,614.10p 3,574.00p 3,598.00p 3099445
20/12/2013 3,600.00p 3,628.16p 3,582.00p 3,588.50p 4303711
19/12/2013 3,588.50p 3,669.50p 3,560.00p 3,599.00p 4532279
18/12/2013 3,551.00p 3,586.01p 3,525.41p 3,560.00p 2425172
17/12/2013 3,538.00p 3,561.50p 3,518.47p 3,536.50p 1973393
16/12/2013 3,508.50p 3,551.50p 3,501.00p 3,547.50p 1995132
13/12/2013 3,486.00p 3,553.50p 3,458.00p 3,518.50p 2640961
12/12/2013 3,433.50p 3,469.00p 3,407.50p 3,458.00p 1946961
11/12/2013 3,445.00p 3,495.59p 3,440.00p 3,447.00p 1938351
10/12/2013 3,450.00p 3,474.50p 3,433.54p 3,450.00p 2349206
09/12/2013 3,488.00p 3,494.48p 3,449.30p 3,474.50p 1755875
06/12/2013 3,455.00p 3,495.50p 3,447.00p 3,489.00p 1844071
05/12/2013 3,465.00p 3,493.50p 3,448.50p 3,470.00p 2159276
04/12/2013 3,502.00p 3,512.00p 3,473.50p 3,478.00p 1748401
03/12/2013 3,503.00p 3,529.50p 3,496.00p 3,506.50p 2607217
02/12/2013 3,506.50p 3,515.50p 3,497.50p 3,510.00p 2059465
29/11/2013 3,444.00p 3,520.50p 3,444.00p 3,513.50p 2577597
28/11/2013 3,413.50p 3,457.50p 3,409.00p 3,452.00p 1374045
27/11/2013 3,420.00p 3,439.31p 3,399.50p 3,420.50p 1594361
26/11/2013 3,431.00p 3,439.70p 3,415.78p 3,426.00p 1821538

*Close Price adjusted for both dividends and splits