AstraZeneca (AZN) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
05/01/2017 4,491.50p 4,580.91p 4,476.66p 4,550.00p 2296016
04/01/2017 4,454.00p 4,554.00p 4,442.50p 4,476.50p 2376565
03/01/2017 4,432.50p 4,550.67p 4,400.00p 4,439.00p 3489721
30/12/2016 4,411.00p 4,497.00p 4,397.00p 4,437.50p 1173790
29/12/2016 4,394.00p 4,469.40p 4,355.50p 4,427.00p 1634076
28/12/2016 4,383.50p 4,495.87p 4,300.00p 4,417.00p 1900259
23/12/2016 4,363.50p 4,476.99p 4,318.50p 4,407.00p 671203
22/12/2016 4,321.00p 4,387.52p 4,317.72p 4,342.50p 2496759
21/12/2016 4,302.50p 4,364.59p 4,289.44p 4,312.50p 2350595
20/12/2016 4,309.00p 4,416.94p 4,304.00p 4,331.50p 2360268
19/12/2016 4,400.00p 4,426.00p 4,303.50p 4,303.50p 3517724
16/12/2016 4,415.50p 4,504.09p 4,395.00p 4,401.00p 4462200
15/12/2016 4,343.00p 4,464.11p 4,329.00p 4,400.00p 5021989
14/12/2016 4,312.50p 4,403.87p 4,286.50p 4,305.00p 2866892
13/12/2016 4,174.00p 4,348.50p 4,174.00p 4,316.00p 2824053
12/12/2016 4,259.00p 4,297.29p 4,176.00p 4,206.00p 3492357
09/12/2016 4,149.50p 4,436.74p 4,134.50p 4,280.00p 5521097
08/12/2016 4,028.50p 4,201.50p 4,011.00p 4,116.00p 3867870
07/12/2016 4,058.00p 4,150.71p 4,007.00p 4,007.00p 3936782
06/12/2016 4,035.50p 4,102.33p 3,996.00p 4,037.50p 3189107
05/12/2016 4,027.50p 4,119.49p 4,019.00p 4,033.50p 2437237
02/12/2016 4,048.00p 4,137.72p 3,998.50p 4,055.00p 3200423
01/12/2016 4,092.50p 4,206.97p 4,052.00p 4,080.00p 2991959
30/11/2016 4,240.00p 4,291.12p 4,144.00p 4,149.50p 4746978
29/11/2016 4,260.50p 4,333.51p 4,215.00p 4,246.00p 1885552
28/11/2016 4,268.00p 4,314.35p 4,232.00p 4,248.50p 1789464
25/11/2016 4,250.00p 4,361.71p 4,225.00p 4,301.50p 3255379
24/11/2016 4,183.50p 4,250.31p 4,143.00p 4,210.00p 1582142
23/11/2016 4,201.50p 4,275.47p 4,115.00p 4,168.00p 3909001
22/11/2016 4,369.00p 4,435.58p 4,205.50p 4,205.50p 3428984
21/11/2016 4,334.00p 4,404.85p 4,299.41p 4,325.50p 1906560
18/11/2016 4,355.00p 4,380.60p 4,273.00p 4,323.50p 2031243
17/11/2016 4,343.00p 4,401.34p 4,317.00p 4,340.00p 2667133
16/11/2016 4,376.00p 4,421.38p 4,309.50p 4,353.50p 3187081
15/11/2016 4,352.50p 4,429.97p 4,331.00p 4,361.50p 2358493
14/11/2016 4,375.50p 4,428.87p 4,331.00p 4,365.50p 3273521
11/11/2016 4,364.00p 4,424.59p 4,270.00p 4,326.00p 3042494
10/11/2016 4,600.00p 4,601.38p 4,299.00p 4,404.50p 4839838
09/11/2016 4,600.00p 4,719.76p 4,481.00p 4,575.50p 6176370
08/11/2016 4,416.00p 4,508.13p 4,409.16p 4,450.50p 2246815
07/11/2016 4,413.00p 4,484.05p 4,372.00p 4,430.50p 1880416
04/11/2016 4,355.50p 4,502.00p 4,346.00p 4,368.00p 2001744
03/11/2016 4,508.00p 4,603.19p 4,429.00p 4,434.50p 2872337
02/11/2016 4,500.00p 4,623.00p 4,490.00p 4,525.50p 2694140
01/11/2016 4,583.00p 4,600.40p 4,496.00p 4,512.00p 2567433
31/10/2016 4,643.00p 4,690.65p 4,585.00p 4,588.00p 2415805
28/10/2016 4,563.50p 4,850.29p 4,533.50p 4,617.00p 3480390
27/10/2016 4,766.50p 4,956.64p 4,502.00p 4,614.50p 5493966
26/10/2016 4,818.00p 4,818.00p 4,724.50p 4,777.00p 1967127
25/10/2016 4,845.50p 4,888.24p 4,781.00p 4,811.50p 3051506
24/10/2016 4,946.50p 5,011.79p 4,835.50p 4,851.00p 2728790
21/10/2016 4,974.00p 5,038.55p 4,935.00p 4,952.00p 2552449
20/10/2016 4,922.50p 5,048.09p 4,921.84p 4,977.50p 2096995
19/10/2016 5,024.00p 5,029.55p 4,932.50p 4,940.50p 2175785
18/10/2016 4,980.50p 5,156.21p 4,893.18p 5,002.00p 2473920
17/10/2016 4,940.50p 5,078.47p 4,872.51p 4,974.50p 4597390
14/10/2016 4,942.00p 4,977.50p 4,928.00p 4,947.00p 1884116
13/10/2016 4,951.50p 5,006.78p 4,892.50p 4,950.50p 2007997
12/10/2016 5,051.00p 5,116.70p 4,950.00p 4,958.50p 2480590
11/10/2016 5,080.00p 5,140.69p 5,024.00p 5,051.00p 2351613
10/10/2016 5,090.00p 5,150.19p 5,053.00p 5,096.00p 1954403
07/10/2016 5,035.00p 5,145.46p 4,992.07p 5,086.00p 3384720
06/10/2016 5,061.00p 5,068.00p 4,984.95p 5,026.00p 1649424
05/10/2016 5,040.00p 5,056.13p 4,992.50p 5,042.00p 2708946
04/10/2016 5,015.00p 5,134.00p 4,982.50p 5,025.00p 5347397
03/10/2016 5,022.00p 5,084.00p 5,004.00p 5,041.00p 1501766
30/09/2016 5,014.00p 5,090.89p 4,947.00p 5,004.00p 2836601
29/09/2016 5,118.00p 5,151.40p 5,007.00p 5,026.00p 2701357
28/09/2016 5,068.00p 5,161.00p 5,058.00p 5,122.00p 1719330
27/09/2016 5,127.00p 5,196.40p 5,006.00p 5,058.00p 2143824
26/09/2016 5,139.00p 5,184.57p 5,098.82p 5,099.00p 2059779
23/09/2016 5,145.00p 5,198.00p 5,109.00p 5,170.00p 1872104
22/09/2016 5,097.00p 5,186.00p 5,072.00p 5,157.00p 1668677
21/09/2016 5,128.00p 5,138.76p 5,060.00p 5,066.00p 1422604
20/09/2016 5,084.00p 5,208.32p 5,069.25p 5,112.00p 2585919
19/09/2016 5,116.00p 5,163.74p 5,057.00p 5,079.00p 1880524
16/09/2016 4,991.50p 5,204.42p 4,911.52p 5,095.00p 4505466
15/09/2016 4,938.50p 5,045.37p 4,763.97p 4,994.00p 2428545
14/09/2016 4,894.00p 5,001.23p 4,874.00p 4,952.00p 2508151
13/09/2016 4,858.50p 4,976.39p 4,834.15p 4,867.00p 2728962
12/09/2016 4,803.50p 4,936.10p 4,777.00p 4,858.00p 1889659
09/09/2016 4,867.50p 4,952.90p 4,812.50p 4,819.00p 2388296
08/09/2016 4,888.00p 4,919.00p 4,831.50p 4,866.50p 2038270
07/09/2016 4,853.50p 4,922.30p 4,837.00p 4,877.00p 2427155
06/09/2016 4,905.00p 4,982.32p 4,863.50p 4,866.00p 1854320
05/09/2016 4,955.00p 5,001.88p 4,885.00p 4,903.00p 1256735
02/09/2016 4,824.50p 5,027.61p 4,822.50p 4,938.50p 3892857
01/09/2016 4,925.00p 4,992.86p 4,798.00p 4,821.00p 2632021
31/08/2016 4,991.00p 5,050.60p 4,897.00p 4,909.00p 2339904
30/08/2016 4,962.00p 5,109.63p 4,962.00p 5,002.00p 2342503
26/08/2016 4,994.00p 5,042.76p 4,942.00p 4,955.00p 2184581
25/08/2016 5,024.00p 5,079.18p 4,926.95p 5,011.00p 2474823
24/08/2016 5,042.00p 5,138.00p 5,010.00p 5,080.00p 2268967
23/08/2016 5,103.00p 5,152.75p 5,062.00p 5,062.00p 1439803
22/08/2016 5,041.00p 5,150.30p 5,028.00p 5,091.00p 1538955
19/08/2016 5,074.00p 5,127.11p 5,035.00p 5,058.00p 1891095
18/08/2016 5,072.00p 5,119.40p 5,008.00p 5,046.00p 1973768
17/08/2016 5,082.00p 5,166.63p 5,056.00p 5,069.00p 1999879
16/08/2016 5,119.00p 5,205.98p 5,079.00p 5,097.00p 2136142
15/08/2016 5,105.00p 5,208.94p 5,097.00p 5,144.00p 1727233
12/08/2016 5,154.00p 5,215.00p 5,085.00p 5,105.00p 2578727
11/08/2016 5,121.00p 5,181.85p 5,102.00p 5,161.00p 1919258
10/08/2016 5,153.00p 5,212.37p 5,114.00p 5,160.00p 2843846
09/08/2016 5,174.00p 5,225.00p 5,108.00p 5,177.00p 3073465
08/08/2016 5,188.00p 5,316.99p 5,054.00p 5,190.00p 4200771
05/08/2016 5,138.00p 5,505.00p 5,053.00p 5,220.00p 8138551
04/08/2016 5,038.00p 5,153.00p 4,985.48p 5,153.00p 3295375
03/08/2016 5,025.00p 5,053.26p 4,966.00p 5,016.00p 2394778
02/08/2016 5,068.00p 5,085.00p 4,973.30p 5,002.00p 2378289
01/08/2016 5,064.00p 5,130.51p 4,987.00p 5,066.00p 2563295
29/07/2016 5,000.00p 5,114.00p 4,918.00p 5,048.00p 4311093
28/07/2016 4,649.50p 5,052.00p 4,637.05p 5,027.00p 6918234
27/07/2016 4,662.50p 4,702.00p 4,640.00p 4,690.00p 2498157
26/07/2016 4,675.00p 4,696.00p 4,628.50p 4,638.50p 1905882
25/07/2016 4,675.50p 4,701.51p 4,593.43p 4,653.50p 3208127
22/07/2016 4,546.50p 4,616.50p 4,529.00p 4,612.50p 2403598
21/07/2016 4,562.00p 4,573.00p 4,522.14p 4,523.50p 1929983
20/07/2016 4,565.00p 4,588.00p 4,540.83p 4,579.00p 1662450
19/07/2016 4,523.00p 4,559.00p 4,502.50p 4,533.50p 1661187
18/07/2016 4,517.00p 4,549.00p 4,501.00p 4,527.00p 2095630
15/07/2016 4,470.50p 4,510.00p 4,460.00p 4,502.00p 2855565
14/07/2016 4,519.00p 4,575.50p 4,462.50p 4,469.50p 3895684
13/07/2016 4,472.00p 4,533.50p 4,460.00p 4,499.00p 3798257
12/07/2016 4,568.50p 4,569.50p 4,445.00p 4,476.00p 3421408
11/07/2016 4,589.50p 4,595.00p 4,510.50p 4,556.00p 2714171
08/07/2016 4,586.00p 4,616.50p 4,494.50p 4,574.00p 2788914
07/07/2016 4,577.00p 4,617.00p 4,553.00p 4,593.50p 2301570
06/07/2016 4,545.00p 4,572.12p 4,501.50p 4,552.50p 3167240
05/07/2016 4,479.00p 4,563.00p 4,477.50p 4,554.50p 2827557
04/07/2016 4,519.00p 4,530.50p 4,474.00p 4,474.00p 1625039
01/07/2016 4,467.00p 4,525.07p 4,394.00p 4,502.50p 3284482
30/06/2016 4,382.50p 4,468.34p 4,287.00p 4,467.00p 4326238
29/06/2016 4,301.00p 4,380.50p 4,226.08p 4,380.50p 3827989
28/06/2016 4,217.50p 4,342.39p 4,174.00p 4,273.50p 5193980
27/06/2016 4,000.00p 4,177.50p 3,994.50p 4,126.00p 5434432
24/06/2016 3,705.00p 4,094.00p 3,680.00p 4,031.50p 6159012
23/06/2016 3,911.50p 3,950.98p 3,851.69p 3,898.50p 2565802
22/06/2016 3,877.00p 3,927.29p 3,848.00p 3,887.00p 2478436
21/06/2016 3,837.50p 3,931.76p 3,821.00p 3,872.50p 2167096
20/06/2016 3,856.50p 3,969.02p 3,841.50p 3,848.00p 2392674
17/06/2016 3,834.50p 3,886.85p 3,788.00p 3,793.00p 4442407
16/06/2016 3,780.00p 3,862.12p 3,769.00p 3,811.00p 2176037
15/06/2016 3,787.00p 3,922.47p 3,781.00p 3,812.00p 2455794
14/06/2016 3,829.00p 3,833.00p 3,759.50p 3,774.00p 3146536
13/06/2016 3,830.00p 3,876.63p 3,821.34p 3,825.00p 2583897
10/06/2016 3,933.00p 3,971.78p 3,829.50p 3,852.00p 2794072
09/06/2016 4,017.00p 4,021.00p 3,946.50p 3,953.00p 2279682
08/06/2016 4,037.50p 4,099.40p 4,005.00p 4,032.50p 1687630
07/06/2016 4,084.50p 4,167.53p 4,032.00p 4,054.00p 2060562
06/06/2016 4,046.00p 4,088.67p 4,035.50p 4,067.50p 1535865
03/06/2016 4,062.00p 4,111.34p 4,005.00p 4,039.00p 1620548
02/06/2016 4,027.50p 4,112.78p 4,000.73p 4,042.00p 2124925
01/06/2016 4,015.00p 4,048.50p 3,988.00p 4,015.50p 1984259
31/05/2016 4,040.00p 4,070.00p 4,020.50p 4,028.00p 3171033
27/05/2016 4,010.00p 4,093.40p 3,945.00p 4,022.50p 2580210
26/05/2016 4,007.50p 4,024.00p 3,976.00p 4,011.50p 1697721
25/05/2016 3,988.50p 4,044.90p 3,974.85p 4,014.50p 2038005
24/05/2016 3,906.00p 4,037.67p 3,872.00p 3,958.50p 1941849
23/05/2016 3,903.00p 3,922.00p 3,860.50p 3,900.50p 2128409
20/05/2016 3,839.00p 3,897.00p 3,834.00p 3,894.50p 2436569
19/05/2016 3,885.50p 3,886.00p 3,812.00p 3,812.00p 2102701
18/05/2016 3,924.00p 3,996.11p 3,883.00p 3,900.50p 2062546
17/05/2016 3,945.00p 3,962.50p 3,915.64p 3,930.50p 2080482
16/05/2016 3,916.00p 3,926.00p 3,886.50p 3,915.00p 1407529
13/05/2016 3,854.50p 3,940.00p 3,844.00p 3,940.00p 1828645
12/05/2016 3,918.50p 3,981.15p 3,874.50p 3,880.00p 2221661
11/05/2016 3,933.00p 3,951.50p 3,906.00p 3,932.50p 1560999
10/05/2016 3,968.50p 3,986.00p 3,918.00p 3,928.00p 1657555
09/05/2016 3,823.00p 3,991.32p 3,817.75p 3,944.50p 2974767
06/05/2016 3,809.50p 3,826.00p 3,772.77p 3,798.50p 2350899
05/05/2016 3,828.50p 3,866.75p 3,800.08p 3,809.50p 2316266
04/05/2016 3,897.50p 3,929.40p 3,824.00p 3,832.50p 3206414
03/05/2016 3,936.50p 3,964.72p 3,830.50p 3,911.50p 4185562
29/04/2016 3,962.50p 4,107.45p 3,926.82p 3,928.00p 3098848
28/04/2016 3,976.50p 4,128.77p 3,903.00p 3,959.50p 2496571
27/04/2016 3,997.50p 4,031.37p 3,958.50p 3,996.50p 3010848
26/04/2016 4,092.00p 4,107.50p 3,999.00p 3,999.00p 2298578
25/04/2016 4,118.50p 4,155.08p 4,076.00p 4,084.00p 2085323
22/04/2016 4,154.50p 4,170.50p 4,101.50p 4,116.50p 2068469
21/04/2016 4,148.50p 4,163.50p 4,092.50p 4,158.00p 1962070
20/04/2016 4,136.00p 4,153.50p 4,105.00p 4,141.00p 2357643
19/04/2016 4,164.50p 4,230.43p 4,149.00p 4,160.00p 2304816
18/04/2016 4,125.50p 4,181.00p 4,114.50p 4,168.00p 1741685
15/04/2016 4,148.00p 4,209.25p 4,131.00p 4,146.50p 1967819
14/04/2016 4,112.50p 4,192.65p 4,106.50p 4,141.00p 2013536
13/04/2016 4,094.00p 4,154.33p 4,071.00p 4,099.50p 2353990
12/04/2016 4,023.00p 4,058.00p 3,992.50p 4,057.00p 2482230
11/04/2016 4,152.50p 4,152.50p 4,065.00p 4,065.00p 3409334
08/04/2016 4,181.00p 4,203.48p 4,123.50p 4,146.50p 2512481
07/04/2016 4,160.00p 4,242.00p 4,157.50p 4,167.50p 3391052
06/04/2016 3,980.00p 4,128.50p 3,956.44p 4,127.50p 4113223
05/04/2016 3,940.00p 3,975.34p 3,921.00p 3,951.00p 2458523
04/04/2016 3,932.50p 4,008.50p 3,919.50p 3,971.00p 2283817
01/04/2016 3,870.50p 3,933.50p 3,830.50p 3,932.50p 2902828
31/03/2016 3,915.00p 3,931.96p 3,893.00p 3,902.50p 2179374
30/03/2016 3,945.00p 3,959.00p 3,900.00p 3,915.50p 2777032
29/03/2016 3,915.00p 3,955.00p 3,875.00p 3,914.50p 1808272
24/03/2016 3,942.00p 3,942.00p 3,896.50p 3,907.00p 1952071
23/03/2016 3,899.00p 3,977.24p 3,880.00p 3,952.00p 2359702
22/03/2016 3,896.50p 3,925.00p 3,802.51p 3,915.00p 3183725

*Close Price adjusted for both dividends and splits