AstraZeneca (AZN) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
08/12/2009 2,813.00p 2,838.00p 2,783.00p 2,802.50p 3638953
07/12/2009 2,837.00p 2,845.00p 2,816.10p 2,824.00p 3140852
04/12/2009 2,785.50p 2,856.50p 2,769.00p 2,843.00p 4888106
03/12/2009 2,770.00p 2,787.50p 2,748.50p 2,772.00p 3170125
02/12/2009 2,752.00p 2,778.00p 2,741.50p 2,765.00p 2327896
01/12/2009 2,718.50p 2,753.00p 2,710.50p 2,753.00p 2415812
30/11/2009 2,747.50p 2,747.50p 2,708.50p 2,717.00p 3112820
27/11/2009 2,709.00p 2,748.06p 2,701.50p 2,733.00p 3265693
26/11/2009 2,765.00p 2,790.39p 2,725.50p 2,732.00p 2699701
25/11/2009 2,724.00p 2,789.50p 2,717.00p 2,778.00p 4425080
24/11/2009 2,716.00p 2,750.00p 2,706.00p 2,710.50p 2834469
23/11/2009 2,712.00p 2,754.00p 2,711.50p 2,732.00p 3191218
20/11/2009 2,701.00p 2,717.50p 2,687.00p 2,695.00p 3887989
19/11/2009 2,722.00p 2,727.00p 2,695.00p 2,706.50p 2901525
18/11/2009 2,707.50p 2,721.80p 2,692.50p 2,708.50p 2919488
17/11/2009 2,740.50p 2,747.00p 2,680.50p 2,692.00p 4466884
16/11/2009 2,746.00p 2,763.00p 2,741.00p 2,757.00p 2045607
13/11/2009 2,750.00p 2,769.34p 2,740.00p 2,760.00p 2192046
12/11/2009 2,757.50p 2,770.50p 2,730.50p 2,747.50p 2412648
11/11/2009 2,739.50p 2,762.00p 2,736.50p 2,747.00p 2217271
10/11/2009 2,737.00p 2,755.50p 2,711.50p 2,721.00p 2410142
09/11/2009 2,709.00p 2,744.00p 2,701.00p 2,738.00p 2765166
06/11/2009 2,710.50p 2,712.00p 2,670.00p 2,696.50p 2840353
05/11/2009 2,690.00p 2,710.00p 2,674.00p 2,701.50p 2664849
04/11/2009 2,696.00p 2,708.00p 2,668.00p 2,702.00p 3177933
03/11/2009 2,724.50p 2,730.00p 2,675.00p 2,690.50p 3599568
02/11/2009 2,730.00p 2,751.50p 2,699.50p 2,721.00p 3484237
30/10/2009 2,755.00p 2,766.00p 2,725.00p 2,742.00p 4950770
29/10/2009 2,790.00p 2,822.50p 2,730.00p 2,752.00p 7755455
28/10/2009 2,800.00p 2,827.50p 2,770.00p 2,789.00p 4254451
27/10/2009 2,778.00p 2,842.00p 2,747.50p 2,830.00p 4565802
26/10/2009 2,782.00p 2,812.50p 2,766.00p 2,775.50p 2674346
23/10/2009 2,756.50p 2,796.50p 2,746.00p 2,769.00p 2875317
22/10/2009 2,730.00p 2,771.50p 2,713.00p 2,759.00p 3056837
21/10/2009 2,756.00p 2,772.00p 2,749.00p 2,750.00p 3566855
20/10/2009 2,825.00p 2,825.00p 2,762.00p 2,762.00p 3318167
19/10/2009 2,751.00p 2,817.00p 2,751.00p 2,815.00p 3105045
16/10/2009 2,773.00p 2,776.00p 2,736.50p 2,748.50p 4383725
15/10/2009 2,781.00p 2,801.50p 2,764.50p 2,767.50p 4138416
14/10/2009 2,802.00p 2,809.50p 2,776.50p 2,785.50p 3426088
13/10/2009 2,802.00p 2,821.00p 2,774.00p 2,774.00p 4366734
12/10/2009 2,784.00p 2,818.50p 2,769.00p 2,805.50p 3574070
09/10/2009 2,759.00p 2,782.00p 2,747.50p 2,771.50p 2668505
08/10/2009 2,777.50p 2,784.00p 2,750.00p 2,761.50p 2749736
07/10/2009 2,780.00p 2,787.00p 2,755.50p 2,755.50p 2126275
06/10/2009 2,770.50p 2,797.00p 2,747.50p 2,782.50p 2901386
05/10/2009 2,776.50p 2,783.00p 2,737.50p 2,782.00p 2765682
02/10/2009 2,759.50p 2,768.50p 2,730.00p 2,761.00p 3101831
01/10/2009 2,810.00p 2,823.50p 2,750.50p 2,765.00p 4048861
30/09/2009 2,827.00p 2,847.00p 2,794.50p 2,804.00p 4256361
29/09/2009 2,816.00p 2,850.00p 2,816.00p 2,835.00p 2931720
28/09/2009 2,755.00p 2,857.00p 2,754.00p 2,828.50p 5810760
25/09/2009 2,741.50p 2,768.50p 2,740.00p 2,751.50p 4320994
24/09/2009 2,760.00p 2,786.00p 2,734.00p 2,745.00p 5061280
23/09/2009 2,816.00p 2,831.00p 2,789.00p 2,798.00p 3804233
22/09/2009 2,809.00p 2,839.00p 2,808.50p 2,815.50p 3951727
21/09/2009 2,792.00p 2,810.00p 2,776.00p 2,799.00p 3633595

*Close Price adjusted for both dividends and splits