AstraZeneca (AZN) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
22/01/2019 5,636.00p 5,659.00p 5,533.00p 5,556.00p 1606544
21/01/2019 5,583.00p 5,662.00p 5,561.00p 5,640.00p 1082088
18/01/2019 5,520.00p 5,628.00p 5,503.00p 5,570.00p 2733252
17/01/2019 5,460.00p 5,546.00p 5,448.00p 5,510.00p 1539852
16/01/2019 5,548.00p 5,576.00p 5,465.00p 5,496.00p 2423355
15/01/2019 5,498.00p 5,575.25p 5,477.00p 5,557.00p 2458231
14/01/2019 5,600.00p 5,670.00p 5,477.00p 5,509.00p 3019086
11/01/2019 5,889.00p 5,912.00p 5,712.00p 5,712.00p 3060747
10/01/2019 5,830.00p 5,923.00p 5,828.00p 5,923.00p 1725139
09/01/2019 5,932.00p 5,961.00p 5,835.00p 5,910.00p 2111267
08/01/2019 5,953.00p 6,002.00p 5,898.00p 5,898.00p 2154764
07/01/2019 6,082.00p 6,082.00p 5,982.00p 6,005.00p 1941898
04/01/2019 6,037.00p 6,089.00p 5,944.00p 6,089.00p 1910904
03/01/2019 5,877.00p 6,069.00p 5,841.00p 6,010.00p 2191139
02/01/2019 5,857.00p 5,925.00p 5,743.00p 5,903.00p 1275203
31/12/2018 5,898.00p 5,898.00p 5,829.61p 5,873.00p 462171
28/12/2018 5,761.00p 5,878.00p 5,754.00p 5,854.00p 1257382
27/12/2018 5,892.00p 5,901.21p 5,689.00p 5,720.00p 1956972
24/12/2018 5,933.00p 5,970.00p 5,879.00p 5,961.00p 469334
21/12/2018 5,985.00p 6,023.00p 5,857.00p 5,901.00p 5225618
20/12/2018 5,912.00p 6,090.00p 5,858.00p 5,946.00p 2647186
19/12/2018 6,009.00p 6,036.00p 5,929.00p 5,968.00p 2055144
18/12/2018 6,050.00p 6,050.00p 5,967.00p 5,985.00p 1707628
17/12/2018 6,115.00p 6,173.00p 6,041.00p 6,043.00p 1656352
14/12/2018 6,083.00p 6,158.00p 6,069.00p 6,130.00p 1615386
13/12/2018 6,097.00p 6,155.00p 6,051.00p 6,102.00p 1373068
12/12/2018 6,141.00p 6,153.00p 6,068.00p 6,094.00p 1637906
11/12/2018 6,012.00p 6,164.00p 6,003.00p 6,104.00p 2140026
10/12/2018 5,938.00p 6,116.21p 5,927.00p 6,007.00p 2225328
07/12/2018 5,911.00p 6,012.00p 5,886.00p 5,927.00p 2181871
06/12/2018 6,019.00p 6,050.00p 5,919.00p 5,955.00p 2202630
05/12/2018 6,169.00p 6,200.30p 6,052.00p 6,052.00p 1574669
04/12/2018 6,124.00p 6,218.00p 6,091.00p 6,211.00p 1909981
03/12/2018 6,176.00p 6,198.00p 6,125.00p 6,152.00p 2036799
30/11/2018 6,172.00p 6,209.00p 6,117.00p 6,117.00p 3286172
29/11/2018 6,153.00p 6,201.00p 6,102.00p 6,154.00p 1429793
28/11/2018 6,148.00p 6,165.00p 6,081.00p 6,115.00p 1945855
27/11/2018 6,146.00p 6,182.23p 6,057.00p 6,091.00p 1880965
26/11/2018 6,239.00p 6,256.00p 6,133.00p 6,138.00p 1589715
23/11/2018 6,081.00p 6,208.00p 6,044.00p 6,191.00p 1053017
22/11/2018 6,170.00p 6,217.00p 6,039.00p 6,085.00p 1381543
21/11/2018 6,237.00p 6,285.00p 6,162.00p 6,200.00p 1610498
20/11/2018 6,219.00p 6,319.00p 6,185.00p 6,249.00p 2415767
19/11/2018 6,199.00p 6,253.00p 6,133.00p 6,174.00p 1692974
16/11/2018 6,182.00p 6,317.00p 6,079.00p 6,204.00p 3022119
15/11/2018 6,284.00p 6,432.48p 6,254.26p 6,317.00p 2422820
14/11/2018 6,288.00p 6,353.00p 6,256.00p 6,273.00p 2107928
13/11/2018 6,306.00p 6,334.00p 6,261.00p 6,311.00p 3337073
12/11/2018 6,249.00p 6,330.00p 6,240.00p 6,251.00p 2788677
09/11/2018 6,118.00p 6,217.00p 6,069.00p 6,172.00p 1976706
08/11/2018 5,997.00p 6,196.00p 5,901.00p 6,093.00p 3129261
07/11/2018 5,750.00p 5,869.00p 5,749.00p 5,857.00p 1774016
06/11/2018 5,876.00p 5,882.00p 5,737.00p 5,758.00p 1396500
05/11/2018 5,767.00p 5,896.00p 5,740.00p 5,877.00p 1420949
02/11/2018 5,860.00p 5,881.00p 5,720.00p 5,732.00p 1494964
01/11/2018 5,924.00p 5,930.00p 5,788.00p 5,827.00p 2247342
31/10/2018 6,036.00p 6,097.00p 5,957.00p 5,990.00p 2372507
30/10/2018 5,900.00p 5,959.00p 5,868.00p 5,941.00p 1175684
29/10/2018 5,787.00p 5,942.00p 5,781.00p 5,864.00p 1671515
26/10/2018 5,776.00p 5,790.00p 5,670.00p 5,755.00p 1757039
25/10/2018 5,830.00p 5,840.00p 5,615.00p 5,812.00p 2797684
24/10/2018 5,960.00p 6,062.00p 5,920.00p 5,931.00p 1664285
23/10/2018 5,938.00p 6,004.00p 5,918.00p 5,931.00p 2611712
22/10/2018 5,950.00p 6,026.00p 5,921.00p 5,975.00p 1741366
19/10/2018 5,902.00p 5,956.00p 5,869.00p 5,934.00p 1792065
18/10/2018 5,870.00p 5,914.00p 5,848.00p 5,878.00p 1387475
17/10/2018 5,828.00p 5,925.00p 5,804.00p 5,860.00p 2039977
16/10/2018 5,708.00p 5,773.00p 5,628.00p 5,763.00p 1778318
15/10/2018 5,543.00p 5,635.00p 5,518.00p 5,619.00p 1668328
12/10/2018 5,666.00p 5,666.00p 5,542.00p 5,546.00p 1864851
11/10/2018 5,649.00p 5,686.00p 5,562.00p 5,616.00p 3072457
10/10/2018 5,711.00p 5,753.00p 5,691.00p 5,702.00p 1561873
09/10/2018 5,775.00p 5,775.00p 5,645.00p 5,718.00p 2155262
08/10/2018 5,887.00p 5,891.00p 5,764.00p 5,768.00p 2051619
05/10/2018 5,980.00p 5,980.00p 5,833.00p 5,882.00p 1381485
04/10/2018 6,074.00p 6,086.00p 5,961.00p 6,003.00p 1601584
03/10/2018 6,029.00p 6,084.00p 6,012.00p 6,078.00p 1442682
02/10/2018 5,957.00p 6,013.00p 5,946.00p 6,000.00p 1416130
01/10/2018 5,973.00p 6,001.00p 5,930.00p 5,990.00p 1563042
28/09/2018 5,969.00p 6,001.00p 5,945.00p 5,963.00p 1897516
27/09/2018 5,826.00p 5,961.00p 5,812.00p 5,959.00p 1566928
26/09/2018 5,784.00p 5,894.00p 5,784.00p 5,843.00p 2175807
25/09/2018 5,690.00p 5,793.00p 5,660.00p 5,793.00p 1797963
24/09/2018 5,670.00p 5,697.00p 5,633.00p 5,652.00p 912842
21/09/2018 5,600.00p 5,690.00p 5,584.00p 5,670.00p 3469166
20/09/2018 5,601.00p 5,602.00p 5,536.00p 5,572.00p 2386691
19/09/2018 5,614.00p 5,635.00p 5,564.00p 5,601.00p 1414672
18/09/2018 5,619.00p 5,619.00p 5,558.00p 5,609.00p 1413847
17/09/2018 5,629.00p 5,629.00p 5,573.00p 5,622.00p 1173734
14/09/2018 5,639.00p 5,677.00p 5,581.00p 5,645.00p 1559882
13/09/2018 5,711.00p 5,728.00p 5,615.00p 5,630.00p 1806989
12/09/2018 5,748.00p 5,782.00p 5,710.00p 5,717.00p 1516657
11/09/2018 5,720.00p 5,760.00p 5,699.00p 5,732.00p 1536888
10/09/2018 5,676.00p 5,746.00p 5,659.00p 5,703.00p 1772576
07/09/2018 5,650.00p 5,664.00p 5,595.00p 5,650.00p 1552481
06/09/2018 5,683.00p 5,698.64p 5,625.00p 5,635.00p 1419916
05/09/2018 5,796.00p 5,813.00p 5,693.00p 5,701.00p 1840514
04/09/2018 5,904.00p 5,928.00p 5,792.00p 5,800.00p 1202514
03/09/2018 5,815.00p 5,902.50p 5,812.00p 5,889.00p 915126
31/08/2018 5,899.00p 5,911.00p 5,788.00p 5,795.00p 2161443
30/08/2018 5,866.00p 5,914.00p 5,840.00p 5,910.00p 1007583
29/08/2018 5,912.00p 5,943.00p 5,869.00p 5,889.00p 1242101
28/08/2018 5,913.00p 5,920.00p 5,860.00p 5,915.00p 1314855
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

*Close Price adjusted for both dividends and splits