AstraZeneca (AZN) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
16/12/2014 4,449.00p 4,510.70p 4,394.00p 4,490.50p 3528270
15/12/2014 4,558.00p 4,576.68p 4,449.50p 4,450.50p 4996987
12/12/2014 4,679.00p 4,696.50p 4,570.00p 4,573.00p 2492756
11/12/2014 4,700.00p 4,729.00p 4,655.00p 4,688.00p 2130310
10/12/2014 4,640.00p 4,698.00p 4,569.50p 4,683.00p 3490851
09/12/2014 4,687.50p 4,724.00p 4,542.45p 4,561.50p 2681850
08/12/2014 4,745.00p 4,766.00p 4,686.50p 4,695.50p 1045756
05/12/2014 4,740.00p 4,771.48p 4,704.50p 4,739.50p 1617695
04/12/2014 4,704.50p 4,740.50p 4,670.00p 4,699.00p 2771954
03/12/2014 4,650.00p 4,711.00p 4,650.00p 4,674.50p 2532486
02/12/2014 4,715.00p 4,722.50p 4,666.00p 4,684.00p 2298602
01/12/2014 4,749.50p 4,788.00p 4,699.50p 4,710.00p 1821135
28/11/2014 4,723.50p 4,787.50p 4,700.50p 4,780.00p 1851670
27/11/2014 4,660.00p 4,727.00p 4,653.87p 4,720.50p 1222757
26/11/2014 4,657.00p 4,682.50p 4,652.50p 4,660.00p 1646360
25/11/2014 4,656.00p 4,739.50p 4,654.10p 4,676.00p 2579434
24/11/2014 4,759.00p 4,766.00p 4,612.77p 4,711.00p 2125391
21/11/2014 4,729.50p 4,768.00p 4,627.63p 4,741.00p 2130265
20/11/2014 4,789.00p 4,794.00p 4,677.50p 4,711.00p 2368650
19/11/2014 4,701.00p 4,780.00p 4,693.50p 4,766.50p 2501729
18/11/2014 4,615.00p 4,688.00p 4,560.50p 4,685.00p 2776353
17/11/2014 4,601.50p 4,625.00p 4,496.50p 4,596.50p 3073616
14/11/2014 4,757.50p 4,782.50p 4,592.72p 4,655.50p 3574230
13/11/2014 4,700.00p 4,749.00p 4,698.00p 4,732.00p 2497704
12/11/2014 4,645.00p 4,699.50p 4,644.00p 4,690.00p 2106616
11/11/2014 4,614.50p 4,668.00p 4,588.90p 4,657.50p 1373227
10/11/2014 4,590.00p 4,625.00p 4,588.98p 4,611.00p 1673661
07/11/2014 4,605.00p 4,632.50p 4,568.50p 4,597.00p 2264557
06/11/2014 4,601.50p 4,644.00p 4,480.00p 4,591.50p 2469617
05/11/2014 4,588.00p 4,641.50p 4,575.50p 4,620.00p 2354371
04/11/2014 4,527.50p 4,604.00p 4,521.50p 4,571.50p 3513473
03/11/2014 4,547.00p 4,600.50p 4,493.50p 4,520.50p 1939796
31/10/2014 4,550.00p 4,600.00p 4,517.50p 4,543.50p 3026437
30/10/2014 4,474.50p 4,509.00p 4,437.00p 4,500.00p 2749901
29/10/2014 4,418.00p 4,458.00p 4,401.50p 4,444.00p 1411154
28/10/2014 4,383.50p 4,444.50p 4,345.00p 4,397.00p 3128093
27/10/2014 4,380.00p 4,397.95p 4,318.34p 4,367.00p 2027664
24/10/2014 4,280.00p 4,334.50p 4,241.50p 4,327.50p 2021550
23/10/2014 4,300.50p 4,339.50p 4,260.50p 4,334.50p 1719646
22/10/2014 4,249.00p 4,709.59p 4,224.00p 4,316.50p 2353880
21/10/2014 4,175.50p 4,236.50p 4,141.00p 4,235.50p 2358314
20/10/2014 4,194.00p 4,202.50p 4,140.50p 4,169.50p 2843090
17/10/2014 4,211.00p 4,232.00p 4,166.00p 4,186.50p 5436131
16/10/2014 4,290.00p 4,325.00p 4,130.50p 4,225.00p 5122440
15/10/2014 4,240.00p 4,319.50p 4,179.00p 4,264.50p 5726768
14/10/2014 4,386.00p 4,422.50p 4,325.00p 4,406.50p 3414265
13/10/2014 4,236.00p 4,389.69p 4,214.50p 4,355.50p 5216198
10/10/2014 4,190.00p 4,300.00p 4,154.10p 4,300.00p 5440163
09/10/2014 4,293.50p 4,311.00p 4,204.00p 4,210.00p 2571628
08/10/2014 4,292.00p 4,307.15p 4,217.86p 4,261.00p 3061769
07/10/2014 4,359.00p 4,362.19p 4,281.50p 4,303.00p 2360972
06/10/2014 4,373.00p 4,429.50p 4,360.00p 4,365.00p 1561006
03/10/2014 4,302.00p 4,372.50p 4,274.81p 4,362.00p 2220874
02/10/2014 4,381.00p 4,381.00p 4,279.50p 4,279.50p 2038073
01/10/2014 4,420.00p 4,437.50p 4,358.76p 4,360.50p 2064723
30/09/2014 4,440.00p 4,456.50p 4,409.00p 4,441.50p 1957237
29/09/2014 4,430.00p 4,461.00p 4,392.50p 4,446.00p 1664624
26/09/2014 4,372.50p 4,444.50p 4,335.50p 4,408.50p 1744735
25/09/2014 4,374.50p 4,424.50p 4,364.00p 4,374.00p 1831251
24/09/2014 4,354.00p 4,410.50p 4,333.50p 4,396.00p 2791732
23/09/2014 4,433.00p 4,441.00p 4,276.55p 4,414.00p 6560455
22/09/2014 4,568.00p 4,588.50p 4,526.00p 4,577.50p 1737940
19/09/2014 4,562.00p 4,599.50p 4,532.50p 4,578.50p 3875493
18/09/2014 4,493.00p 4,555.50p 4,488.00p 4,536.50p 1702066
17/09/2014 4,518.50p 4,533.50p 4,484.00p 4,493.00p 1715397
16/09/2014 4,537.00p 4,550.00p 4,460.50p 4,511.50p 1912115
15/09/2014 4,515.50p 4,549.00p 4,496.75p 4,545.00p 1325270
12/09/2014 4,556.00p 4,585.50p 4,472.50p 4,522.00p 1966283
11/09/2014 4,606.00p 4,622.50p 4,509.00p 4,539.00p 1728221
10/09/2014 4,575.00p 4,608.80p 4,556.00p 4,597.00p 1625140
09/09/2014 4,556.50p 4,589.00p 4,536.00p 4,577.50p 1230909
08/09/2014 4,540.00p 4,577.50p 4,517.00p 4,572.00p 1693244
05/09/2014 4,550.00p 4,568.63p 4,534.08p 4,553.00p 3793497
04/09/2014 4,550.00p 4,598.50p 4,509.50p 4,556.50p 2368078
03/09/2014 4,535.50p 4,587.50p 4,514.50p 4,577.00p 3079110
02/09/2014 4,596.50p 4,600.00p 4,444.00p 4,541.00p 4576242
01/09/2014 4,573.00p 4,609.00p 4,517.00p 4,577.50p 1490477
29/08/2014 4,530.00p 4,667.50p 4,480.84p 4,567.00p 3698557
28/08/2014 4,449.50p 4,483.00p 4,428.50p 4,479.50p 2020320
27/08/2014 4,455.50p 4,493.54p 4,422.50p 4,449.00p 2008077
26/08/2014 4,439.00p 4,472.50p 4,432.50p 4,467.50p 1751757
22/08/2014 4,423.50p 4,450.00p 4,398.00p 4,418.00p 1779670
21/08/2014 4,304.00p 4,433.00p 4,293.50p 4,411.50p 2945688
20/08/2014 4,228.50p 4,293.00p 4,225.50p 4,285.00p 1577509
19/08/2014 4,225.50p 4,255.00p 4,212.50p 4,238.50p 1613336
18/08/2014 4,110.00p 4,207.00p 4,105.00p 4,201.50p 2830079
15/08/2014 4,107.00p 4,148.10p 4,075.50p 4,092.50p 2911971
14/08/2014 4,101.50p 4,115.00p 4,075.00p 4,096.00p 1972768
13/08/2014 4,100.00p 4,146.10p 4,078.50p 4,101.50p 2395706
12/08/2014 4,145.50p 4,152.50p 4,091.00p 4,129.00p 1647230
11/08/2014 4,144.00p 4,185.00p 4,119.50p 4,140.50p 2066922
08/08/2014 4,159.00p 4,166.00p 4,098.00p 4,109.50p 2294836
07/08/2014 4,195.00p 4,222.00p 4,179.00p 4,189.00p 2636185
06/08/2014 4,295.00p 4,345.50p 4,082.00p 4,190.00p 5926840
05/08/2014 4,380.50p 4,407.00p 4,330.50p 4,345.50p 1702656
04/08/2014 4,340.00p 4,392.00p 4,323.50p 4,362.50p 2196959
01/08/2014 4,312.00p 4,349.97p 4,269.50p 4,338.50p 2261840
31/07/2014 4,366.00p 4,395.50p 4,311.00p 4,344.50p 4937363
30/07/2014 4,334.00p 4,373.50p 4,326.48p 4,357.50p 3163795
29/07/2014 4,379.00p 4,390.00p 4,319.50p 4,322.50p 1869453
28/07/2014 4,400.00p 4,404.54p 4,358.00p 4,361.00p 1735987
25/07/2014 4,399.00p 4,414.50p 4,378.50p 4,392.00p 1640515
24/07/2014 4,404.00p 4,432.00p 4,370.00p 4,424.50p 1443390
23/07/2014 4,425.50p 4,427.50p 4,405.50p 4,421.00p 1611961
22/07/2014 4,401.50p 4,436.00p 4,396.00p 4,426.00p 1463953
21/07/2014 4,348.50p 4,393.50p 4,340.00p 4,390.00p 1442321
18/07/2014 4,288.00p 4,351.50p 4,280.00p 4,340.00p 3466793
17/07/2014 4,338.00p 4,371.00p 4,302.00p 4,314.50p 1733397
16/07/2014 4,380.00p 4,389.50p 4,335.50p 4,371.00p 2673194
15/07/2014 4,378.00p 4,423.00p 4,369.50p 4,384.50p 1458661
14/07/2014 4,375.00p 4,393.50p 4,353.50p 4,369.50p 1492796
11/07/2014 4,346.00p 4,375.00p 4,330.00p 4,353.50p 965145
10/07/2014 4,358.50p 4,371.00p 4,326.50p 4,345.00p 1692025
09/07/2014 4,360.50p 4,375.50p 4,344.50p 4,361.50p 1095976
08/07/2014 4,449.00p 4,451.00p 4,356.50p 4,362.00p 1438916
07/07/2014 4,412.50p 4,474.50p 4,397.50p 4,451.00p 1356908
04/07/2014 4,414.00p 4,436.00p 4,401.00p 4,417.50p 716667
03/07/2014 4,419.00p 4,448.00p 4,371.50p 4,423.00p 1768675
02/07/2014 4,370.00p 4,437.00p 4,354.50p 4,418.50p 1654257
01/07/2014 4,341.50p 4,397.00p 4,326.50p 4,369.50p 1372644
30/06/2014 4,365.00p 4,392.00p 4,316.00p 4,340.50p 1816980
27/06/2014 4,331.00p 4,414.57p 4,326.00p 4,370.00p 1110276
26/06/2014 4,370.00p 4,387.50p 4,326.50p 4,345.50p 1729324
25/06/2014 4,346.50p 4,376.50p 4,322.00p 4,362.00p 2168056
24/06/2014 4,380.00p 4,450.19p 4,302.00p 4,353.00p 3010111
23/06/2014 4,444.00p 4,453.00p 4,370.50p 4,373.50p 2814167
20/06/2014 4,444.50p 4,486.19p 4,430.22p 4,470.00p 4340777
19/06/2014 4,408.00p 4,448.50p 4,395.50p 4,444.00p 3098868
18/06/2014 4,370.00p 4,421.50p 4,358.29p 4,395.50p 1504859
17/06/2014 4,340.00p 4,370.50p 4,323.00p 4,366.00p 1999704
16/06/2014 4,364.50p 4,386.50p 4,348.50p 4,358.00p 2373443
13/06/2014 4,390.00p 4,422.50p 4,361.50p 4,385.00p 3905051
12/06/2014 4,400.00p 4,456.50p 4,363.60p 4,422.50p 2463342
11/06/2014 4,340.00p 4,450.00p 4,337.00p 4,400.00p 2397968
10/06/2014 4,346.50p 4,351.00p 4,304.06p 4,348.00p 1662181
09/06/2014 4,329.00p 4,340.00p 4,302.50p 4,327.00p 910414
06/06/2014 4,315.50p 4,339.61p 4,287.00p 4,328.00p 1636827
05/06/2014 4,359.50p 4,365.50p 4,293.00p 4,296.00p 2211303
04/06/2014 4,359.50p 4,383.00p 4,324.50p 4,348.50p 1662966
03/06/2014 4,372.50p 4,389.23p 4,330.00p 4,349.00p 2504194
02/06/2014 4,315.50p 4,394.50p 4,297.12p 4,370.50p 2138630
30/05/2014 4,274.50p 4,326.25p 4,260.50p 4,283.50p 3824559
29/05/2014 4,255.00p 4,321.00p 4,255.00p 4,288.00p 1830692
28/05/2014 4,277.00p 4,295.00p 4,248.50p 4,255.00p 4560732
27/05/2014 4,225.00p 4,282.00p 4,207.50p 4,252.00p 6094063
23/05/2014 4,236.50p 4,328.22p 4,216.00p 4,328.00p 5182673
22/05/2014 4,402.00p 4,420.00p 4,228.50p 4,275.00p 9909342
21/05/2014 4,313.50p 4,459.00p 4,264.00p 4,420.00p 7799807
20/05/2014 4,215.00p 4,308.72p 4,185.72p 4,308.50p 13995314
19/05/2014 4,200.00p 4,823.50p 4,098.00p 4,287.50p 26780808
16/05/2014 4,741.00p 4,827.00p 4,662.67p 4,823.50p 6188799
15/05/2014 4,649.00p 4,726.50p 4,634.50p 4,726.50p 3465768
14/05/2014 4,642.50p 4,698.25p 4,468.50p 4,654.00p 2909238
13/05/2014 4,635.00p 4,733.50p 4,610.00p 4,642.00p 4826789
12/05/2014 4,628.00p 4,648.50p 4,576.42p 4,610.00p 2197462
09/05/2014 4,665.00p 4,713.00p 4,598.50p 4,600.50p 4069204
08/05/2014 4,630.00p 4,735.00p 4,630.00p 4,713.00p 3380811
07/05/2014 4,622.00p 4,664.00p 4,608.53p 4,631.00p 3988894
06/05/2014 4,735.00p 4,808.00p 4,657.50p 4,677.50p 3705878
02/05/2014 4,825.00p 4,946.41p 4,716.50p 4,808.00p 8406892
01/05/2014 4,675.00p 5,750.00p 4,664.00p 4,815.00p 4595096
30/04/2014 4,612.00p 4,700.00p 4,602.57p 4,664.00p 5097321
29/04/2014 4,620.00p 4,682.50p 4,563.04p 4,632.50p 7411943
28/04/2014 4,701.00p 4,796.50p 4,080.00p 4,666.50p 15617707
25/04/2014 4,110.50p 4,175.00p 4,041.00p 4,080.00p 3697668
24/04/2014 4,010.00p 4,296.50p 4,008.50p 4,175.00p 5219049
23/04/2014 4,000.00p 4,060.00p 3,972.11p 4,042.50p 5446697
22/04/2014 4,095.00p 4,147.07p 3,957.00p 3,960.00p 9330279
17/04/2014 3,775.00p 3,795.00p 3,757.00p 3,781.50p 1802612
16/04/2014 3,738.50p 3,834.73p 3,735.00p 3,758.50p 1449502
15/04/2014 3,735.00p 3,755.61p 3,718.50p 3,723.00p 3766990
14/04/2014 3,752.00p 3,780.50p 3,723.65p 3,736.00p 2436271
11/04/2014 3,803.00p 3,837.00p 3,740.00p 3,780.50p 2144207
10/04/2014 3,832.50p 3,874.10p 3,811.50p 3,837.00p 2241589
09/04/2014 3,817.00p 3,825.50p 3,794.00p 3,811.50p 1900036
08/04/2014 3,863.00p 3,868.00p 3,798.00p 3,810.50p 2929995
07/04/2014 3,902.00p 3,923.00p 3,850.00p 3,867.50p 1959572
04/04/2014 3,929.00p 3,937.50p 3,893.00p 3,923.00p 1886822
03/04/2014 3,950.00p 3,955.50p 3,909.00p 3,917.50p 1443612
02/04/2014 3,919.50p 3,973.00p 3,919.50p 3,950.00p 1911849
01/04/2014 3,905.50p 3,939.00p 3,876.50p 3,924.50p 1545780
31/03/2014 3,939.00p 3,973.50p 3,873.00p 3,876.50p 2797736
28/03/2014 3,921.00p 3,959.00p 3,910.00p 3,937.50p 1935935
27/03/2014 3,898.00p 3,927.50p 3,884.50p 3,910.00p 2103618
26/03/2014 3,896.50p 3,944.50p 3,892.00p 3,910.00p 2262469
25/03/2014 3,855.00p 3,920.00p 3,854.50p 3,892.00p 1749890
24/03/2014 3,921.00p 3,929.00p 3,858.50p 3,866.00p 2331265
21/03/2014 3,940.50p 3,957.50p 3,915.50p 3,929.00p 4316188
20/03/2014 3,966.50p 3,977.50p 3,916.00p 3,942.00p 2400815
19/03/2014 3,989.50p 4,005.50p 3,975.00p 3,977.50p 1423825
18/03/2014 3,964.50p 4,078.70p 3,945.50p 3,978.50p 2176615
17/03/2014 3,924.00p 4,066.02p 3,913.00p 3,970.50p 1874995
14/03/2014 3,913.50p 4,033.35p 3,877.07p 3,913.00p 3015624
13/03/2014 4,002.50p 4,012.00p 3,969.50p 3,979.00p 2396383
12/03/2014 4,021.00p 4,021.00p 3,967.50p 4,002.00p 2621783
11/03/2014 4,007.50p 4,023.50p 3,979.50p 4,016.00p 3413149
10/03/2014 3,979.50p 4,015.00p 3,977.50p 3,989.50p 1892107
07/03/2014 4,013.00p 4,025.00p 3,972.50p 3,985.00p 1735373
06/03/2014 4,059.50p 4,068.00p 4,011.00p 4,011.00p 2023222
05/03/2014 4,073.00p 4,087.00p 4,038.00p 4,039.50p 2184607

*Close Price adjusted for both dividends and splits