AstraZeneca (AZN) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
24/08/2018 5,870.00p 5,912.37p 5,868.00p 5,886.00p 1183567
23/08/2018 5,911.00p 5,953.00p 5,881.00p 5,881.00p 1270417
22/08/2018 5,930.00p 5,962.28p 5,899.00p 5,937.00p 1816318
21/08/2018 5,980.00p 6,008.00p 5,934.00p 5,956.00p 1086871
20/08/2018 5,906.00p 6,014.61p 5,896.00p 5,979.00p 1521602
17/08/2018 5,905.00p 5,953.00p 5,904.00p 5,930.00p 1530906
16/08/2018 5,912.00p 5,954.00p 5,896.00p 5,936.00p 2049281
15/08/2018 6,038.00p 6,062.00p 5,920.00p 5,942.00p 1613931
14/08/2018 6,055.00p 6,064.00p 5,984.00p 6,015.00p 1996352
13/08/2018 6,051.00p 6,077.00p 6,013.00p 6,052.00p 1313235
10/08/2018 6,059.00p 6,126.40p 6,037.00p 6,107.00p 1669455
09/08/2018 5,963.00p 6,109.00p 5,944.00p 6,076.00p 2834975
08/08/2018 5,903.00p 5,989.00p 5,870.00p 5,989.00p 1748443
07/08/2018 5,859.00p 5,984.00p 5,830.00p 5,935.00p 1973134
06/08/2018 5,836.00p 5,836.00p 5,766.00p 5,821.00p 1841980
03/08/2018 5,826.00p 5,858.00p 5,784.00p 5,846.00p 1436332
02/08/2018 5,783.00p 5,810.00p 5,727.00p 5,810.00p 1971682
01/08/2018 5,872.00p 5,900.00p 5,762.00p 5,806.00p 2286092
31/07/2018 5,779.00p 5,887.00p 5,750.74p 5,865.00p 2445663
30/07/2018 5,699.00p 5,774.00p 5,697.00p 5,749.00p 1179915
27/07/2018 5,725.00p 5,797.00p 5,695.00p 5,734.00p 2599959
26/07/2018 5,599.00p 5,808.00p 5,554.00p 5,796.00p 2988434
25/07/2018 5,569.00p 5,606.00p 5,527.00p 5,563.00p 1454325
24/07/2018 5,578.00p 5,627.00p 5,549.00p 5,603.00p 1359251
23/07/2018 5,584.00p 5,600.00p 5,537.75p 5,585.00p 990624
20/07/2018 5,613.00p 5,642.00p 5,540.00p 5,589.00p 1337820
19/07/2018 5,608.00p 5,665.37p 5,592.00p 5,609.00p 1248450
18/07/2018 5,589.00p 5,658.37p 5,579.00p 5,606.00p 2093944
17/07/2018 5,449.00p 5,559.00p 5,449.00p 5,551.00p 1984722
16/07/2018 5,523.00p 5,538.00p 5,424.00p 5,467.00p 1390103
13/07/2018 5,500.00p 5,536.00p 5,479.00p 5,502.00p 2092168
12/07/2018 5,300.00p 5,470.00p 5,289.00p 5,434.00p 2657990
11/07/2018 5,261.00p 5,269.00p 5,240.00p 5,250.00p 1547699
10/07/2018 5,264.00p 5,312.00p 5,253.00p 5,281.00p 1528388
09/07/2018 5,212.00p 5,260.00p 5,203.00p 5,255.00p 1021086
06/07/2018 5,187.00p 5,207.00p 5,167.00p 5,201.00p 1310003
05/07/2018 5,182.00p 5,183.80p 5,110.00p 5,183.00p 1667299
04/07/2018 5,191.00p 5,200.00p 5,169.00p 5,182.00p 839706
03/07/2018 5,203.00p 5,236.00p 5,195.00p 5,203.00p 1765920
02/07/2018 5,214.00p 5,235.00p 5,182.00p 5,182.00p 1446195
29/06/2018 5,277.00p 5,296.00p 5,253.00p 5,253.00p 1664029
28/06/2018 5,222.00p 5,238.00p 5,178.00p 5,224.00p 1225012
27/06/2018 5,214.00p 5,249.00p 5,160.00p 5,239.00p 1659908
26/06/2018 5,233.00p 5,272.62p 5,206.00p 5,209.00p 1612571
25/06/2018 5,224.00p 5,276.00p 5,190.00p 5,201.00p 1295542
22/06/2018 5,236.00p 5,236.00p 5,194.00p 5,229.00p 1988020
21/06/2018 5,435.00p 5,440.00p 5,245.40p 5,255.00p 2283158
20/06/2018 5,386.00p 5,421.00p 5,363.00p 5,379.00p 1883475
19/06/2018 5,344.00p 5,376.00p 5,313.60p 5,363.00p 1522197
18/06/2018 5,399.00p 5,405.00p 5,360.00p 5,383.00p 2026741
15/06/2018 5,419.00p 5,455.00p 5,395.00p 5,398.00p 3500614
14/06/2018 5,318.00p 5,468.50p 5,301.00p 5,448.00p 2075150
13/06/2018 5,338.00p 5,384.00p 5,318.00p 5,359.00p 1278940
12/06/2018 5,367.00p 5,367.00p 5,313.40p 5,333.00p 1404635
11/06/2018 5,372.00p 5,388.00p 5,335.40p 5,368.00p 1361716
08/06/2018 5,326.00p 5,385.00p 5,314.40p 5,353.00p 1192294
07/06/2018 5,410.00p 5,414.00p 5,324.00p 5,340.00p 1833636
06/06/2018 5,394.00p 5,399.00p 5,352.00p 5,373.00p 1409074
05/06/2018 5,423.00p 5,435.00p 5,370.00p 5,378.00p 1638025
04/06/2018 5,444.00p 5,483.00p 5,414.40p 5,420.00p 1669989
01/06/2018 5,496.00p 5,523.00p 5,397.00p 5,421.00p 1810797
31/05/2018 5,476.00p 5,507.00p 5,433.00p 5,466.00p 2540364
30/05/2018 5,397.00p 5,465.00p 5,397.00p 5,465.00p 1776643
29/05/2018 5,460.00p 5,467.00p 5,395.00p 5,402.00p 2176843
25/05/2018 5,469.00p 5,490.00p 5,435.00p 5,478.00p 1901729
24/05/2018 5,462.00p 5,472.01p 5,428.00p 5,428.00p 1899475
23/05/2018 5,451.00p 5,502.00p 5,418.00p 5,454.00p 2142676
22/05/2018 5,405.00p 5,482.00p 5,389.00p 5,454.00p 2149253
21/05/2018 5,330.00p 5,437.20p 5,310.00p 5,417.00p 2982133
18/05/2018 5,201.00p 5,266.00p 5,165.00p 5,241.00p 3433339
17/05/2018 5,307.00p 5,369.00p 5,306.00p 5,345.00p 1841719
16/05/2018 5,291.00p 5,342.00p 5,285.40p 5,318.00p 1896611
15/05/2018 5,292.00p 5,304.00p 5,265.00p 5,292.00p 2034607
14/05/2018 5,298.00p 5,321.00p 5,264.00p 5,295.00p 1468780
11/05/2018 5,215.00p 5,287.00p 5,205.00p 5,279.00p 1550277
10/05/2018 5,270.00p 5,299.00p 5,223.00p 5,252.00p 1650249
09/05/2018 5,209.00p 5,257.00p 5,160.40p 5,257.00p 2222985
08/05/2018 5,217.00p 5,249.00p 5,194.00p 5,239.00p 1698499
04/05/2018 5,223.00p 5,241.00p 5,167.00p 5,205.00p 1674987
03/05/2018 5,210.00p 5,231.00p 5,174.00p 5,200.00p 1638330
02/05/2018 5,206.00p 5,243.00p 5,151.00p 5,202.00p 1995863
01/05/2018 5,119.00p 5,231.00p 5,119.00p 5,213.00p 2699246
30/04/2018 5,093.00p 5,141.00p 5,078.00p 5,103.00p 1447170
27/04/2018 5,000.00p 5,090.00p 4,986.50p 5,083.00p 1714696
26/04/2018 5,009.00p 5,025.00p 4,973.00p 4,992.00p 1827648
25/04/2018 5,000.00p 5,052.00p 4,928.50p 4,991.00p 1833791
24/04/2018 5,022.00p 5,022.00p 4,953.00p 4,989.50p 1957605
23/04/2018 4,971.00p 5,028.00p 4,971.00p 5,015.00p 1349317
20/04/2018 4,971.50p 4,986.50p 4,960.00p 4,976.00p 1434646
19/04/2018 4,976.00p 5,015.00p 4,937.50p 4,955.50p 1555390
18/04/2018 4,940.00p 4,984.50p 4,929.00p 4,964.50p 1240045
17/04/2018 4,925.50p 4,935.00p 4,875.00p 4,927.00p 1528979
16/04/2018 5,021.00p 5,022.00p 4,874.50p 4,915.50p 2247082
13/04/2018 5,049.00p 5,049.00p 5,000.00p 5,010.00p 1254911
12/04/2018 5,077.00p 5,078.00p 5,027.00p 5,045.00p 1441135
11/04/2018 5,149.00p 5,149.00p 5,039.00p 5,070.00p 1884939
10/04/2018 5,034.00p 5,099.00p 5,007.20p 5,077.00p 2129558
09/04/2018 5,006.00p 5,019.00p 4,960.50p 4,995.00p 1183915
06/04/2018 4,979.50p 5,016.00p 4,969.00p 4,990.50p 1454612
05/04/2018 4,935.00p 5,012.00p 4,900.50p 5,007.00p 1904991
04/04/2018 4,929.00p 4,952.50p 4,850.00p 4,867.00p 1905421
03/04/2018 4,845.50p 4,950.50p 4,825.00p 4,926.00p 2282835
29/03/2018 4,951.00p 4,955.00p 4,871.50p 4,895.50p 2332859
28/03/2018 4,825.50p 4,958.50p 4,775.00p 4,944.00p 2986318
27/03/2018 4,847.00p 4,900.00p 4,832.33p 4,866.00p 1856564
26/03/2018 4,809.50p 4,853.00p 4,746.00p 4,760.00p 1803300
23/03/2018 4,803.50p 4,820.50p 4,756.00p 4,788.00p 1698387
22/03/2018 4,822.50p 4,836.00p 4,791.50p 4,833.50p 1535460
21/03/2018 4,884.00p 4,884.50p 4,844.00p 4,857.50p 1590568
20/03/2018 4,862.50p 4,890.00p 4,843.00p 4,868.00p 1782261
19/03/2018 4,920.00p 4,920.00p 4,844.50p 4,847.50p 1938259
16/03/2018 4,785.00p 4,886.50p 4,782.00p 4,867.00p 4303943
15/03/2018 4,753.50p 4,820.50p 4,750.00p 4,799.00p 1928390
14/03/2018 4,776.00p 4,802.50p 4,750.50p 4,765.00p 1614961
13/03/2018 4,790.00p 4,812.00p 4,762.50p 4,783.00p 1882742
12/03/2018 4,791.50p 4,836.20p 4,774.50p 4,800.00p 1248283
09/03/2018 4,822.00p 4,826.00p 4,769.00p 4,785.50p 1505966
08/03/2018 4,760.00p 4,831.00p 4,758.50p 4,815.00p 1424362
07/03/2018 4,767.50p 4,785.54p 4,747.50p 4,756.00p 1530816
06/03/2018 4,836.50p 4,861.70p 4,795.50p 4,795.50p 2054321
05/03/2018 4,735.00p 4,807.00p 4,715.00p 4,800.00p 2368155
02/03/2018 4,720.50p 4,758.00p 4,716.50p 4,736.00p 2110575
01/03/2018 4,769.50p 4,788.00p 4,739.50p 4,765.50p 1704386
28/02/2018 4,792.00p 4,844.00p 4,775.00p 4,775.00p 1993659
27/02/2018 4,818.50p 4,838.50p 4,787.00p 4,795.00p 1535777
26/02/2018 4,759.00p 4,821.00p 4,759.00p 4,813.50p 1561598
23/02/2018 4,767.50p 4,791.00p 4,710.50p 4,752.00p 1388849
22/02/2018 4,795.50p 4,936.41p 4,769.50p 4,772.00p 1973083
21/02/2018 4,717.00p 4,815.00p 4,699.00p 4,799.50p 2058046
20/02/2018 4,733.00p 4,853.67p 4,705.75p 4,722.00p 1832380
19/02/2018 4,800.00p 4,820.50p 4,706.00p 4,712.50p 1319949
16/02/2018 4,748.50p 4,873.10p 4,718.50p 4,739.50p 2115987
15/02/2018 4,727.50p 4,852.10p 4,702.50p 4,713.50p 1761522
14/02/2018 4,835.50p 4,867.70p 4,780.00p 4,830.00p 2083401
13/02/2018 4,853.00p 4,861.50p 4,818.50p 4,830.50p 1894231
12/02/2018 4,807.00p 4,867.00p 4,773.00p 4,860.00p 1905848
09/02/2018 4,835.50p 4,844.00p 4,747.50p 4,770.00p 2786990
08/02/2018 4,795.50p 4,912.00p 4,765.50p 4,845.00p 2869135
07/02/2018 4,760.00p 4,841.93p 4,705.50p 4,789.50p 2880539
06/02/2018 4,642.50p 4,826.00p 4,544.50p 4,728.50p 3462182
05/02/2018 4,992.00p 5,021.00p 4,885.50p 4,886.50p 3391884
02/02/2018 4,862.00p 5,049.00p 4,722.50p 5,036.00p 3437491
01/02/2018 4,890.00p 4,922.00p 4,855.00p 4,886.00p 2220798
31/01/2018 4,983.00p 4,992.68p 4,874.50p 4,886.50p 2098218
30/01/2018 5,068.00p 5,105.00p 4,972.50p 5,014.00p 2126634
29/01/2018 5,086.00p 5,106.00p 5,059.00p 5,086.00p 1356900
26/01/2018 5,012.00p 5,100.00p 5,010.00p 5,095.00p 1862438
25/01/2018 4,963.00p 5,070.00p 4,943.00p 4,998.50p 2263834
24/01/2018 5,079.00p 5,094.00p 4,965.00p 4,971.00p 2221715
23/01/2018 5,060.00p 5,104.00p 5,043.00p 5,101.00p 1694951
22/01/2018 5,038.00p 5,058.00p 5,029.00p 5,054.00p 1680347
19/01/2018 5,000.00p 5,054.00p 4,984.50p 5,043.00p 2588291
18/01/2018 5,004.00p 5,015.00p 4,938.50p 4,980.50p 1664829
17/01/2018 5,015.00p 5,062.00p 4,978.50p 4,990.50p 2209367
16/01/2018 5,142.00p 5,155.00p 5,035.00p 5,049.00p 2331853
15/01/2018 5,116.00p 5,151.00p 5,097.00p 5,130.00p 925563
12/01/2018 5,159.00p 5,160.00p 5,102.99p 5,132.00p 1581420
11/01/2018 5,155.00p 5,160.00p 5,106.00p 5,132.00p 1434368
10/01/2018 5,143.00p 5,168.00p 5,090.00p 5,136.00p 1370649
09/01/2018 5,163.00p 5,188.42p 5,141.00p 5,164.00p 1494272
08/01/2018 5,207.00p 5,217.00p 5,145.10p 5,153.00p 1389810
05/01/2018 5,170.00p 5,209.00p 5,163.00p 5,204.00p 1517910
04/01/2018 5,189.00p 5,220.00p 5,132.00p 5,171.00p 1838743
03/01/2018 5,095.00p 5,179.00p 5,094.00p 5,166.00p 2147383
02/01/2018 5,126.00p 5,179.66p 5,083.00p 5,105.00p 2292932
29/12/2017 5,049.00p 5,179.52p 5,031.00p 5,121.00p 1455967
28/12/2017 4,951.50p 5,061.09p 4,937.32p 4,998.50p 1092243
27/12/2017 4,958.00p 5,028.63p 4,940.50p 4,945.50p 1141051
22/12/2017 4,913.50p 5,041.60p 4,897.50p 4,942.00p 588298
21/12/2017 4,867.50p 5,000.70p 4,844.00p 4,922.50p 1857770
20/12/2017 4,882.00p 4,967.38p 4,853.50p 4,860.00p 1553798
19/12/2017 4,913.50p 4,971.83p 4,865.00p 4,887.50p 1516295
18/12/2017 4,896.50p 4,964.52p 4,865.50p 4,911.50p 1211902
15/12/2017 4,889.00p 4,960.51p 4,846.50p 4,881.00p 3475341
14/12/2017 4,911.00p 5,008.37p 4,883.00p 4,884.50p 1471479
13/12/2017 4,920.50p 5,011.91p 4,898.00p 4,925.00p 2169972
12/12/2017 4,887.50p 4,982.87p 4,867.50p 4,935.00p 2611083
11/12/2017 4,802.00p 4,937.64p 4,788.00p 4,877.00p 2124219
08/12/2017 4,705.50p 4,796.50p 4,672.00p 4,784.00p 2430086
07/12/2017 4,730.50p 4,823.96p 4,699.00p 4,705.00p 1658688
06/12/2017 4,714.50p 4,781.39p 4,691.99p 4,723.50p 1514076
05/12/2017 4,730.00p 4,807.76p 4,700.50p 4,722.00p 2008134
04/12/2017 4,804.50p 4,905.52p 4,734.50p 4,745.00p 1823594
01/12/2017 4,785.00p 4,869.13p 4,732.50p 4,767.00p 1859887
30/11/2017 4,869.00p 4,975.38p 4,776.00p 4,777.00p 4659470
29/11/2017 4,966.50p 5,064.94p 4,890.00p 4,900.00p 2001762
28/11/2017 4,973.50p 5,056.50p 4,955.50p 4,963.50p 1960947
27/11/2017 4,974.50p 5,109.73p 4,968.50p 4,968.50p 1353824
24/11/2017 4,991.00p 5,048.91p 4,957.50p 4,983.00p 1036429
23/11/2017 5,008.00p 5,038.00p 4,984.00p 4,999.50p 956797
22/11/2017 5,008.00p 5,108.89p 4,989.50p 5,007.00p 1795360
21/11/2017 4,953.00p 5,075.41p 4,940.50p 5,036.00p 1716118
20/11/2017 4,969.50p 5,083.07p 4,936.00p 4,960.50p 1515724
17/11/2017 4,989.50p 5,071.41p 4,943.00p 4,975.00p 1504446
16/11/2017 5,010.00p 5,083.08p 4,980.50p 5,011.00p 3327567
15/11/2017 4,996.00p 5,083.69p 4,967.50p 4,991.50p 2145793
14/11/2017 4,933.50p 5,044.07p 4,901.00p 4,959.50p 1907808
13/11/2017 4,916.00p 5,004.00p 4,910.00p 4,930.00p 2557010
10/11/2017 4,953.50p 5,002.78p 4,862.00p 4,870.00p 3189397
09/11/2017 5,034.00p 5,146.00p 4,953.50p 4,962.00p 2699804

*Close Price adjusted for both dividends and splits