AstraZeneca (AZN) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
19/10/2017 5,186.00p 5,245.41p 5,150.00p 5,175.00p 2558117
18/10/2017 5,200.00p 5,261.40p 5,155.00p 5,176.00p 1601726
17/10/2017 5,168.00p 5,257.19p 5,126.00p 5,166.00p 2113688
16/10/2017 5,177.00p 5,251.04p 5,129.00p 5,155.00p 2029967
13/10/2017 5,118.00p 5,141.00p 5,100.00p 5,127.00p 1492921
12/10/2017 5,135.00p 5,173.00p 5,120.00p 5,154.00p 1280849
11/10/2017 5,169.00p 5,182.00p 5,123.00p 5,148.00p 1248615
10/10/2017 5,169.00p 5,175.00p 5,128.00p 5,168.00p 1467753
09/10/2017 5,156.00p 5,172.00p 5,117.00p 5,172.00p 1399651
06/10/2017 5,119.00p 5,161.00p 5,098.00p 5,154.00p 1659493
05/10/2017 5,090.00p 5,110.00p 5,080.00p 5,101.00p 1406659
04/10/2017 5,069.00p 5,110.00p 5,065.00p 5,079.00p 1311290
03/10/2017 5,069.00p 5,087.00p 5,031.00p 5,076.00p 1232405
02/10/2017 4,972.50p 5,068.00p 4,951.00p 5,061.00p 2608659
29/09/2017 4,905.50p 4,971.50p 4,898.50p 4,955.00p 1914501
28/09/2017 4,885.50p 4,934.00p 4,872.00p 4,909.00p 1716756
27/09/2017 4,905.50p 4,905.50p 4,838.00p 4,882.50p 1694855
26/09/2017 4,963.00p 4,963.00p 4,871.50p 4,888.00p 2209760
25/09/2017 4,928.50p 4,957.00p 4,893.50p 4,930.00p 1698842
22/09/2017 4,813.50p 4,954.50p 4,772.50p 4,912.00p 3661411
21/09/2017 4,778.00p 4,803.50p 4,765.50p 4,768.50p 1367372
20/09/2017 4,772.50p 4,787.00p 4,732.50p 4,752.00p 1604986
19/09/2017 4,759.00p 4,783.50p 4,704.50p 4,774.00p 2122340
18/09/2017 4,739.50p 4,744.50p 4,693.50p 4,710.00p 1048816
15/09/2017 4,786.50p 4,801.50p 4,705.50p 4,719.50p 3371384
14/09/2017 4,830.00p 4,875.00p 4,789.50p 4,806.00p 2340315
13/09/2017 4,951.00p 4,962.00p 4,840.50p 4,845.50p 2489226
12/09/2017 4,918.00p 4,931.50p 4,878.50p 4,925.00p 2358027
11/09/2017 4,910.00p 4,943.50p 4,866.00p 4,890.00p 3835900
08/09/2017 4,787.00p 4,793.50p 4,715.50p 4,790.00p 2138652
07/09/2017 4,592.50p 4,783.00p 4,578.00p 4,774.00p 3507918
06/09/2017 4,593.50p 4,610.00p 4,531.00p 4,576.50p 1774241
05/09/2017 4,574.50p 4,623.50p 4,566.50p 4,573.50p 1558778
04/09/2017 4,583.50p 4,596.50p 4,556.00p 4,581.50p 820314
01/09/2017 4,531.50p 4,597.00p 4,518.00p 4,592.50p 1806101
31/08/2017 4,471.50p 4,563.00p 4,453.50p 4,541.00p 2079200
30/08/2017 4,495.00p 4,495.00p 4,436.50p 4,453.00p 1558252
29/08/2017 4,484.00p 4,501.00p 4,432.50p 4,491.50p 1798166
25/08/2017 4,550.00p 4,558.50p 4,495.00p 4,498.50p 1347929
24/08/2017 4,494.50p 4,564.50p 4,491.50p 4,539.50p 2116827
23/08/2017 4,443.00p 4,507.50p 4,439.50p 4,495.00p 1485381
22/08/2017 4,435.50p 4,453.00p 4,418.50p 4,434.00p 1239610
21/08/2017 4,426.00p 4,435.00p 4,388.00p 4,418.00p 1240031
18/08/2017 4,477.00p 4,480.50p 4,418.50p 4,447.00p 1614494
17/08/2017 4,476.50p 4,525.00p 4,466.50p 4,481.00p 1347451
16/08/2017 4,477.50p 4,497.00p 4,443.00p 4,467.50p 1472788
15/08/2017 4,426.00p 4,464.00p 4,418.50p 4,456.50p 909899
14/08/2017 4,402.00p 4,426.50p 4,380.00p 4,410.00p 1446864
11/08/2017 4,427.50p 4,480.00p 4,355.00p 4,384.00p 1601006
10/08/2017 4,467.50p 4,479.00p 4,422.50p 4,426.50p 1624372
09/08/2017 4,569.00p 4,570.00p 4,503.50p 4,506.00p 2270390
08/08/2017 4,547.00p 4,590.50p 4,535.00p 4,564.00p 2056882
07/08/2017 4,543.00p 4,575.00p 4,522.00p 4,530.50p 1410521
04/08/2017 4,565.50p 4,577.00p 4,507.50p 4,534.00p 2282186
03/08/2017 4,506.00p 4,600.00p 4,475.00p 4,562.00p 2013875
02/08/2017 4,472.00p 4,520.50p 4,450.00p 4,500.00p 2778076
01/08/2017 4,561.00p 4,589.00p 4,454.00p 4,490.00p 2624089
31/07/2017 4,581.00p 4,621.00p 4,526.50p 4,569.00p 4652391
28/07/2017 4,397.50p 4,492.00p 4,319.00p 4,481.50p 4542450
27/07/2017 4,346.00p 4,399.00p 4,260.00p 4,325.00p 10676762
26/07/2017 5,078.00p 5,139.00p 5,072.00p 5,113.00p 1634029
25/07/2017 5,107.00p 5,154.00p 5,077.00p 5,087.00p 1209708
24/07/2017 5,147.00p 5,154.00p 5,055.00p 5,089.00p 2760692
21/07/2017 5,135.00p 5,172.00p 5,120.00p 5,152.00p 1623480
20/07/2017 5,063.00p 5,130.00p 5,058.00p 5,123.00p 1088568
19/07/2017 5,070.00p 5,104.00p 5,028.00p 5,070.00p 1181548
18/07/2017 5,038.00p 5,117.00p 5,022.00p 5,069.00p 1763256
17/07/2017 5,050.00p 5,109.00p 5,016.00p 5,040.00p 1735352
14/07/2017 4,900.00p 4,998.50p 4,875.00p 4,998.50p 2942790
13/07/2017 5,023.00p 5,060.00p 4,921.00p 5,013.00p 4447815
12/07/2017 5,084.00p 5,194.00p 5,070.00p 5,192.00p 1286174
11/07/2017 5,121.00p 5,121.00p 5,033.00p 5,081.00p 1838800
10/07/2017 5,154.00p 5,196.00p 5,130.00p 5,130.00p 1022721
07/07/2017 5,100.00p 5,160.00p 5,076.00p 5,130.00p 1592194
06/07/2017 5,188.00p 5,196.00p 5,095.00p 5,105.00p 1336230
05/07/2017 5,118.00p 5,202.00p 5,081.00p 5,182.00p 1754140
04/07/2017 5,143.00p 5,159.00p 5,106.00p 5,111.00p 675557
03/07/2017 5,148.00p 5,172.00p 5,112.00p 5,163.00p 1344788
30/06/2017 5,151.00p 5,205.00p 5,111.00p 5,135.00p 1662266
29/06/2017 5,238.00p 5,244.00p 5,132.00p 5,170.00p 2120415
28/06/2017 5,320.00p 5,325.00p 5,229.00p 5,240.00p 1839120
27/06/2017 5,417.00p 5,424.00p 5,331.00p 5,347.00p 2137758
26/06/2017 5,416.00p 5,519.00p 5,408.00p 5,429.00p 1744898
23/06/2017 5,481.00p 5,481.00p 5,400.00p 5,401.00p 1982615
22/06/2017 5,422.00p 5,520.00p 5,378.00p 5,508.00p 1863459
21/06/2017 5,425.00p 5,440.00p 5,345.00p 5,400.00p 1715433
20/06/2017 5,364.00p 5,444.00p 5,330.00p 5,416.00p 1530555
19/06/2017 5,321.00p 5,359.00p 5,282.00p 5,344.00p 1092740
16/06/2017 5,289.00p 5,365.29p 5,265.00p 5,284.00p 3878930
15/06/2017 5,294.00p 5,417.05p 5,218.00p 5,283.00p 1617496
14/06/2017 5,263.00p 5,417.26p 5,253.00p 5,301.00p 1359999
13/06/2017 5,313.00p 5,374.56p 5,253.00p 5,261.00p 1425609
12/06/2017 5,290.00p 5,346.96p 5,263.00p 5,285.00p 1941180
09/06/2017 5,350.00p 5,419.00p 5,300.00p 5,337.00p 2153765
08/06/2017 5,300.00p 5,420.67p 5,292.86p 5,310.00p 2068199
07/06/2017 5,317.00p 5,413.31p 5,265.00p 5,302.00p 2288743
06/06/2017 5,266.00p 5,374.00p 5,266.00p 5,355.00p 1682536
05/06/2017 5,387.00p 5,481.48p 5,320.00p 5,343.00p 1637128
02/06/2017 5,356.00p 5,408.60p 5,339.00p 5,364.00p 1725692
01/06/2017 5,261.00p 5,391.06p 5,257.00p 5,328.00p 2253512
31/05/2017 5,233.00p 5,298.19p 5,219.00p 5,234.00p 3498553
30/05/2017 5,205.00p 5,339.06p 5,170.00p 5,215.00p 1765383
26/05/2017 5,225.00p 5,288.98p 5,212.00p 5,227.00p 1566267
25/05/2017 5,203.00p 5,221.50p 5,178.05p 5,209.00p 1788098
24/05/2017 5,159.00p 5,283.34p 5,159.00p 5,185.00p 2321168
23/05/2017 5,117.00p 5,205.33p 5,117.00p 5,141.00p 1930849
22/05/2017 5,125.00p 5,188.66p 5,102.00p 5,130.00p 2188205
19/05/2017 5,176.00p 5,269.17p 5,116.00p 5,119.00p 2921092
18/05/2017 5,226.00p 5,325.77p 5,140.00p 5,140.00p 3119722
17/05/2017 5,239.00p 5,338.03p 5,220.00p 5,255.00p 2122875
16/05/2017 5,191.00p 5,316.12p 5,145.00p 5,248.00p 2857736
15/05/2017 5,231.00p 5,336.55p 4,735.00p 5,194.00p 3692537
12/05/2017 4,985.00p 5,202.00p 4,852.42p 5,176.00p 7078800
11/05/2017 4,710.50p 4,783.30p 4,685.00p 4,747.50p 1815605
10/05/2017 4,690.00p 4,824.82p 4,625.00p 4,712.50p 2098172
09/05/2017 4,598.00p 4,793.53p 4,594.96p 4,710.50p 1807195
08/05/2017 4,596.50p 4,720.46p 4,596.00p 4,605.50p 2343943
05/05/2017 4,650.00p 4,722.79p 4,602.50p 4,605.50p 2061810
04/05/2017 4,668.00p 4,735.77p 4,627.50p 4,649.00p 2422499
03/05/2017 4,646.50p 4,736.83p 4,616.00p 4,663.50p 2321149
02/05/2017 4,640.00p 4,700.86p 4,601.00p 4,656.00p 2779947
28/04/2017 4,709.50p 4,762.41p 4,614.00p 4,637.50p 2114108
27/04/2017 4,679.50p 4,817.63p 4,604.00p 4,698.00p 2195321
26/04/2017 4,666.50p 4,768.25p 4,666.50p 4,686.50p 1855133
25/04/2017 4,663.00p 4,783.29p 4,634.00p 4,688.00p 2689123
24/04/2017 4,635.00p 4,667.00p 4,594.72p 4,662.50p 2093270
21/04/2017 4,565.50p 4,670.68p 4,521.00p 4,566.00p 2518128
20/04/2017 4,588.00p 4,660.53p 4,581.00p 4,594.50p 2145389
19/04/2017 4,585.00p 4,715.26p 4,583.34p 4,593.50p 2578359
18/04/2017 4,731.00p 4,756.27p 4,585.70p 4,586.50p 2887043
13/04/2017 4,734.50p 4,743.00p 4,696.00p 4,743.00p 1844895
12/04/2017 4,740.00p 4,833.01p 4,729.50p 4,734.50p 1512895
11/04/2017 4,775.00p 4,841.47p 4,734.50p 4,745.00p 1920542
10/04/2017 4,779.50p 4,846.91p 4,726.00p 4,738.00p 1841398
07/04/2017 4,774.50p 4,855.24p 4,760.50p 4,793.50p 2171075
06/04/2017 4,818.00p 4,877.01p 4,772.50p 4,795.00p 2123849
05/04/2017 4,937.50p 4,964.44p 4,849.50p 4,857.50p 2482511
04/04/2017 4,918.00p 5,034.43p 4,908.50p 4,955.00p 2779515
03/04/2017 4,912.50p 4,980.14p 4,886.50p 4,910.00p 2447273
31/03/2017 4,931.00p 5,006.80p 4,901.00p 4,912.50p 2287390
30/03/2017 4,970.50p 5,049.96p 4,916.50p 4,927.00p 1696461
29/03/2017 4,944.00p 5,045.98p 4,935.50p 4,954.50p 1768597
28/03/2017 4,965.50p 5,012.27p 4,940.00p 4,960.00p 2100864
27/03/2017 4,916.50p 5,053.03p 4,864.50p 4,974.50p 2043529
24/03/2017 4,948.00p 4,975.12p 4,896.25p 4,928.50p 1667736
23/03/2017 4,871.00p 5,051.46p 4,855.00p 4,959.50p 3049287
22/03/2017 4,799.50p 4,910.93p 4,790.50p 4,852.50p 1969612
21/03/2017 4,893.00p 4,953.17p 4,822.50p 4,826.50p 2222127
20/03/2017 4,899.50p 4,978.45p 4,859.00p 4,900.00p 1337141
17/03/2017 4,820.00p 4,940.06p 4,820.00p 4,897.00p 4469010
16/03/2017 4,850.50p 4,903.39p 4,829.50p 4,866.00p 2294572
15/03/2017 4,865.00p 4,963.30p 4,841.00p 4,850.00p 2629244
14/03/2017 4,835.00p 4,911.97p 4,827.50p 4,854.50p 2216997
13/03/2017 4,778.50p 4,890.46p 4,762.50p 4,815.00p 2595417
10/03/2017 4,774.00p 4,850.90p 4,758.00p 4,759.50p 2059505
09/03/2017 4,751.50p 4,825.44p 4,712.50p 4,764.50p 1723294
08/03/2017 4,749.00p 4,842.06p 4,699.50p 4,755.50p 3083578
07/03/2017 4,762.00p 4,798.01p 4,620.50p 4,716.50p 1976976
06/03/2017 4,778.50p 4,829.77p 4,755.38p 4,762.00p 1236910
03/03/2017 4,751.50p 4,809.08p 4,733.96p 4,780.50p 2264714
02/03/2017 4,715.00p 4,799.39p 4,684.00p 4,747.00p 2664273
01/03/2017 4,654.50p 4,700.38p 4,601.00p 4,676.50p 3188632
28/02/2017 4,631.00p 4,732.12p 4,631.00p 4,644.00p 2958823
27/02/2017 4,633.50p 4,689.90p 4,599.00p 4,608.50p 1586647
24/02/2017 4,601.50p 4,675.17p 4,568.50p 4,609.00p 2029277
23/02/2017 4,571.00p 4,694.84p 4,560.00p 4,600.50p 2436693
22/02/2017 4,560.00p 4,612.77p 4,495.00p 4,556.00p 2923131
21/02/2017 4,569.50p 4,665.60p 4,558.50p 4,562.00p 1955669
20/02/2017 4,608.00p 4,645.38p 4,542.00p 4,570.00p 1693148
17/02/2017 4,553.00p 4,753.20p 4,529.50p 4,595.00p 3765047
16/02/2017 4,534.00p 4,663.20p 4,497.50p 4,524.50p 2284883
15/02/2017 4,663.50p 4,747.32p 4,642.00p 4,684.00p 2271298
14/02/2017 4,632.50p 4,702.45p 4,582.50p 4,626.00p 2973644
13/02/2017 4,626.50p 4,729.89p 4,624.00p 4,650.50p 2048984
10/02/2017 4,607.50p 4,680.05p 4,585.50p 4,626.50p 3934506
09/02/2017 4,511.50p 4,664.64p 4,452.24p 4,575.00p 2851017
08/02/2017 4,443.00p 4,560.70p 4,415.00p 4,484.50p 3022797
07/02/2017 4,413.00p 4,542.14p 4,403.50p 4,449.50p 3647934
06/02/2017 4,400.00p 4,477.40p 4,351.50p 4,387.50p 2445441
03/02/2017 4,301.00p 4,454.54p 4,281.50p 4,358.00p 4284576
02/02/2017 4,238.50p 4,291.50p 4,150.00p 4,272.50p 4083885
01/02/2017 4,260.00p 4,351.68p 4,237.50p 4,247.00p 3630009
31/01/2017 4,271.00p 4,310.21p 4,166.00p 4,194.00p 4270510
30/01/2017 4,224.50p 4,334.11p 4,219.00p 4,260.50p 2693995
27/01/2017 4,195.00p 4,323.12p 4,136.50p 4,239.00p 5450717
26/01/2017 4,284.50p 4,402.46p 4,262.00p 4,298.00p 2881787
25/01/2017 4,265.00p 4,359.78p 4,226.00p 4,262.50p 3542769
24/01/2017 4,264.00p 4,331.52p 4,198.00p 4,215.00p 3077286
23/01/2017 4,298.00p 4,386.72p 4,245.50p 4,255.50p 5267069
20/01/2017 4,450.00p 4,509.98p 4,297.50p 4,318.50p 5682885
19/01/2017 4,545.00p 4,615.57p 4,464.50p 4,468.50p 4155412
18/01/2017 4,556.00p 4,600.00p 4,544.00p 4,580.50p 2309840
17/01/2017 4,543.50p 4,688.01p 4,529.00p 4,530.50p 2601103
16/01/2017 4,622.50p 4,657.13p 4,565.36p 4,575.50p 1535835
13/01/2017 4,575.50p 4,678.96p 4,503.73p 4,609.00p 3560827
12/01/2017 4,553.00p 4,611.69p 4,487.00p 4,555.50p 5406619
11/01/2017 4,653.00p 4,733.32p 4,562.00p 4,577.00p 5454457
10/01/2017 4,647.50p 4,719.91p 4,633.00p 4,660.00p 2846457
09/01/2017 4,560.50p 4,631.91p 4,542.68p 4,607.50p 3483481
06/01/2017 4,563.00p 4,582.33p 4,543.00p 4,550.50p 2024588

*Close Price adjusted for both dividends and splits