AstraZeneca (AZN) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
22/01/2013 3,074.50p 3,093.00p 3,062.59p 3,071.50p 1641591
21/01/2013 3,071.50p 3,090.50p 3,055.00p 3,071.50p 1378795
18/01/2013 3,085.00p 3,112.44p 3,074.00p 3,076.50p 2739416
17/01/2013 3,050.00p 3,075.00p 3,044.00p 3,070.50p 1986189
16/01/2013 3,031.00p 3,042.50p 3,013.00p 3,037.00p 2808280
15/01/2013 3,026.50p 3,049.00p 3,016.50p 3,041.50p 1986358
14/01/2013 3,024.50p 3,035.50p 3,018.50p 3,030.00p 1534033
11/01/2013 3,019.00p 3,021.50p 3,000.00p 3,018.00p 1664246
10/01/2013 2,983.50p 3,005.00p 2,975.90p 2,996.50p 1783250
09/01/2013 3,009.00p 3,009.00p 2,983.50p 2,986.00p 1748996
08/01/2013 2,986.50p 3,005.50p 2,958.50p 3,000.00p 2718124
07/01/2013 2,998.50p 3,004.99p 2,976.00p 2,985.00p 1185261
04/01/2013 2,992.50p 3,005.00p 2,975.21p 3,000.00p 2041101
03/01/2013 2,969.50p 2,982.50p 2,952.50p 2,980.00p 1753801
02/01/2013 2,930.00p 2,969.30p 2,923.00p 2,969.00p 2389739
31/12/2012 2,909.50p 2,926.00p 2,887.50p 2,909.50p 542373
28/12/2012 2,932.00p 2,938.50p 2,908.00p 2,913.50p 886891
27/12/2012 2,933.50p 2,946.50p 2,917.10p 2,927.00p 1178496
24/12/2012 2,948.00p 2,956.00p 2,926.50p 2,934.50p 591737
21/12/2012 2,912.00p 2,939.50p 2,911.00p 2,939.00p 3454204
20/12/2012 2,950.00p 2,950.00p 2,914.50p 2,927.00p 1781332
19/12/2012 2,952.00p 2,955.00p 2,934.50p 2,943.00p 1924732
18/12/2012 2,931.50p 2,968.00p 2,927.00p 2,945.00p 2520930
17/12/2012 2,929.00p 2,938.50p 2,909.50p 2,929.50p 1790249
14/12/2012 2,932.00p 2,942.50p 2,898.50p 2,924.00p 3609846
13/12/2012 3,039.00p 3,040.50p 2,943.00p 2,958.50p 5454818
12/12/2012 3,038.00p 3,059.00p 3,029.00p 3,042.50p 2545645
11/12/2012 3,008.00p 3,032.00p 2,998.00p 3,029.50p 1283572
10/12/2012 2,995.00p 3,019.00p 2,986.50p 3,011.50p 1386609
07/12/2012 2,994.50p 3,003.00p 2,975.00p 3,000.50p 1901158
06/12/2012 3,000.00p 3,013.50p 2,992.00p 2,994.50p 2361205
05/12/2012 2,976.50p 3,000.00p 2,975.50p 3,000.00p 1638002
04/12/2012 2,975.00p 2,988.38p 2,965.50p 2,977.50p 2217412
03/12/2012 2,968.50p 2,984.00p 2,962.50p 2,979.00p 1599635
30/11/2012 2,966.00p 2,981.33p 2,952.50p 2,966.50p 3354909
29/11/2012 2,916.50p 2,968.00p 2,916.12p 2,960.00p 2587722
28/11/2012 2,876.50p 2,921.50p 2,873.50p 2,914.00p 2007258
27/11/2012 2,886.50p 2,898.50p 2,880.00p 2,881.50p 1435300
26/11/2012 2,885.00p 2,893.96p 2,869.50p 2,880.00p 1479917
23/11/2012 2,875.50p 2,898.50p 2,857.50p 2,890.50p 1324916
22/11/2012 2,840.00p 2,871.50p 2,839.50p 2,866.00p 1120779
21/11/2012 2,817.00p 2,845.12p 2,812.50p 2,841.50p 1218867
20/11/2012 2,812.00p 2,837.50p 2,808.00p 2,822.50p 2235469
19/11/2012 2,799.00p 2,820.00p 2,786.50p 2,818.00p 1770378
16/11/2012 2,840.00p 2,841.51p 2,786.00p 2,792.50p 2808925
15/11/2012 2,841.50p 2,857.53p 2,831.50p 2,842.50p 1858357
14/11/2012 2,864.00p 2,871.00p 2,844.50p 2,856.00p 1438470
13/11/2012 2,848.00p 2,880.00p 2,830.03p 2,875.00p 2290458
12/11/2012 2,865.00p 2,866.39p 2,848.50p 2,852.00p 1050958
09/11/2012 2,874.00p 2,878.50p 2,829.04p 2,865.50p 1451620
08/11/2012 2,864.50p 2,885.19p 2,860.00p 2,873.50p 1855642
07/11/2012 2,916.00p 2,932.00p 2,858.50p 2,862.00p 2017771
06/11/2012 2,888.00p 2,912.50p 2,877.50p 2,909.50p 1536669
05/11/2012 2,892.50p 2,912.00p 2,888.68p 2,892.00p 1115470
02/11/2012 2,887.50p 2,906.50p 2,879.00p 2,903.50p 2064716
01/11/2012 2,872.00p 2,905.50p 2,856.50p 2,895.00p 2570808
31/10/2012 2,912.00p 2,936.00p 2,877.50p 2,877.50p 2358790
30/10/2012 2,903.00p 2,930.00p 2,894.50p 2,918.50p 809258
29/10/2012 2,891.50p 2,913.00p 2,874.00p 2,908.00p 1085024
26/10/2012 2,877.00p 2,909.50p 2,870.50p 2,901.00p 1657371
25/10/2012 2,906.00p 2,927.50p 2,887.50p 2,896.50p 2594662
24/10/2012 2,914.50p 2,914.50p 2,883.06p 2,884.50p 2436828
23/10/2012 2,939.50p 2,939.50p 2,896.50p 2,900.00p 1935589
22/10/2012 2,945.50p 2,955.50p 2,929.50p 2,938.00p 1201500
19/10/2012 2,950.00p 2,966.50p 2,950.00p 2,951.00p 1946714
18/10/2012 2,934.00p 2,951.50p 2,933.50p 2,950.00p 1976771
17/10/2012 2,915.50p 2,929.50p 2,909.50p 2,928.00p 2452343
16/10/2012 2,889.00p 2,926.00p 2,876.00p 2,924.50p 2130337
15/10/2012 2,859.50p 2,889.11p 2,859.50p 2,881.50p 1385793
12/10/2012 2,865.50p 2,878.96p 2,851.00p 2,860.50p 1866357
11/10/2012 2,856.00p 2,881.73p 2,853.00p 2,870.00p 1413394
10/10/2012 2,883.50p 2,887.00p 2,860.00p 2,860.00p 1362191
09/10/2012 2,916.00p 2,924.50p 2,878.00p 2,888.50p 2044639
08/10/2012 2,918.50p 2,918.50p 2,897.50p 2,902.50p 1781519
05/10/2012 2,915.00p 2,922.00p 2,892.00p 2,918.50p 1936739
04/10/2012 2,908.00p 2,925.00p 2,891.00p 2,911.00p 2334988
03/10/2012 2,914.50p 2,916.50p 2,893.50p 2,908.00p 2597860
02/10/2012 2,931.00p 2,935.50p 2,886.00p 2,893.50p 3068999
01/10/2012 2,958.50p 2,971.62p 2,874.50p 2,925.00p 5587304
28/09/2012 2,970.00p 2,978.00p 2,951.50p 2,955.00p 2209288
27/09/2012 2,966.00p 2,977.50p 2,946.00p 2,964.00p 1878525
26/09/2012 2,955.50p 3,004.52p 2,945.00p 2,955.50p 1785685
25/09/2012 2,960.50p 2,982.50p 2,956.00p 2,976.00p 1348566
24/09/2012 2,933.50p 2,966.50p 2,919.50p 2,962.50p 2290539
21/09/2012 2,955.50p 2,957.50p 2,917.00p 2,942.00p 4796731
20/09/2012 2,958.00p 2,958.00p 2,928.50p 2,949.50p 1790029
19/09/2012 2,917.00p 2,966.50p 2,901.50p 2,959.00p 2652109
18/09/2012 2,890.00p 2,918.50p 2,886.50p 2,904.50p 2549924
17/09/2012 2,886.50p 2,898.00p 2,879.25p 2,888.50p 1759670
14/09/2012 2,928.00p 2,934.50p 2,877.50p 2,893.00p 3144471
13/09/2012 2,902.00p 2,918.00p 2,893.00p 2,912.50p 1479538
12/09/2012 2,919.00p 2,919.00p 2,888.50p 2,907.50p 2045457
11/09/2012 2,909.50p 2,931.00p 2,903.00p 2,914.50p 1857026
10/09/2012 2,905.00p 2,921.56p 2,890.85p 2,908.50p 2123591
07/09/2012 2,955.00p 2,955.50p 2,907.50p 2,923.50p 2531947
06/09/2012 2,924.00p 2,944.91p 2,907.50p 2,940.50p 2916146
05/09/2012 2,906.00p 2,944.00p 2,894.50p 2,921.00p 1938448
04/09/2012 2,951.50p 2,951.50p 2,898.50p 2,908.50p 1443701
03/09/2012 2,930.00p 2,946.50p 2,916.50p 2,946.50p 1383415
31/08/2012 2,960.00p 2,975.50p 2,935.68p 2,936.50p 3162362
30/08/2012 2,952.50p 3,022.69p 2,945.00p 2,960.50p 2010534
29/08/2012 2,966.00p 2,970.91p 2,950.11p 2,951.00p 1909291
28/08/2012 2,979.50p 3,000.50p 2,952.50p 2,966.50p 1735197
24/08/2012 2,958.00p 2,992.00p 2,958.00p 2,981.50p 1251406
23/08/2012 2,971.50p 2,978.50p 2,948.72p 2,959.50p 1787286
22/08/2012 2,974.50p 2,974.50p 2,953.50p 2,959.00p 1287983
21/08/2012 3,000.00p 3,009.50p 2,980.03p 2,982.00p 1212444
20/08/2012 2,989.50p 2,997.00p 2,970.50p 2,986.50p 1501771
17/08/2012 3,034.50p 3,036.00p 2,990.00p 3,000.50p 1898539
16/08/2012 3,024.50p 3,040.50p 3,009.50p 3,025.50p 1483630
15/08/2012 3,009.50p 3,031.50p 3,009.50p 3,019.00p 1508065
14/08/2012 3,013.50p 3,027.50p 2,996.50p 3,012.50p 1557935
13/08/2012 2,996.00p 3,002.50p 2,981.00p 2,993.50p 1395972
10/08/2012 2,992.50p 3,039.10p 2,972.50p 2,997.00p 1680880
09/08/2012 3,015.00p 3,056.60p 2,987.00p 2,998.50p 1794280
08/08/2012 3,012.50p 3,080.10p 2,992.50p 3,015.00p 2721977
07/08/2012 3,085.50p 3,099.00p 3,060.00p 3,083.00p 2088201
06/08/2012 3,084.00p 3,095.50p 3,057.50p 3,089.50p 2511717
03/08/2012 3,032.00p 3,097.00p 3,029.50p 3,096.00p 3589534
02/08/2012 3,020.00p 3,067.00p 3,020.00p 3,029.00p 4063186
01/08/2012 2,989.00p 3,035.00p 2,965.00p 3,035.00p 3072947
31/07/2012 2,994.00p 3,009.50p 2,986.50p 2,986.50p 3118990
30/07/2012 2,947.50p 3,005.00p 2,940.50p 2,994.50p 3106277
27/07/2012 2,889.00p 2,954.00p 2,889.00p 2,951.50p 3032156
26/07/2012 2,879.50p 2,930.50p 2,845.50p 2,913.50p 5328402
25/07/2012 2,937.50p 2,950.00p 2,897.00p 2,909.00p 4466217
24/07/2012 2,955.00p 2,976.00p 2,923.50p 2,932.00p 3280895
23/07/2012 2,980.00p 2,994.50p 2,938.00p 2,947.50p 3292260
20/07/2012 2,987.50p 2,995.50p 2,975.50p 2,985.50p 3348700
19/07/2012 2,976.00p 3,002.50p 2,971.50p 3,002.50p 2421098
18/07/2012 2,950.00p 2,986.45p 2,949.50p 2,984.50p 2987579
17/07/2012 2,945.50p 2,954.50p 2,928.00p 2,953.50p 2509712
16/07/2012 2,924.00p 2,947.00p 2,911.79p 2,940.00p 2080032
13/07/2012 2,912.50p 2,938.00p 2,910.00p 2,936.50p 2950753
12/07/2012 2,921.00p 2,925.00p 2,884.53p 2,905.50p 3023271
11/07/2012 2,905.50p 2,934.00p 2,904.50p 2,928.00p 2571829
10/07/2012 2,921.00p 2,927.87p 2,893.00p 2,915.00p 2769389
09/07/2012 2,930.50p 2,935.50p 2,904.00p 2,919.50p 2155432
06/07/2012 2,927.00p 2,929.00p 2,900.00p 2,909.00p 2620385
05/07/2012 2,929.00p 2,958.61p 2,921.50p 2,935.00p 2542601
04/07/2012 2,922.00p 2,931.00p 2,909.50p 2,927.00p 1885283
03/07/2012 2,899.00p 2,932.50p 2,883.50p 2,932.00p 3557002
02/07/2012 2,818.50p 2,882.00p 2,818.50p 2,882.00p 3524395
29/06/2012 2,870.00p 2,875.00p 2,803.50p 2,853.00p 4156117
28/06/2012 2,808.50p 2,842.50p 2,793.50p 2,828.50p 3888376
27/06/2012 2,768.50p 2,801.00p 2,764.48p 2,799.00p 2691363
26/06/2012 2,746.00p 2,766.00p 2,728.00p 2,757.50p 2296878
25/06/2012 2,756.00p 2,770.53p 2,739.00p 2,745.00p 2632619
22/06/2012 2,766.00p 2,782.50p 2,749.57p 2,771.50p 1507400
21/06/2012 2,761.50p 2,788.00p 2,757.00p 2,777.50p 3024417
20/06/2012 2,750.00p 2,776.50p 2,726.00p 2,766.50p 2706340
19/06/2012 2,692.00p 2,764.97p 2,692.00p 2,760.00p 3026723
18/06/2012 2,683.50p 2,694.50p 2,648.00p 2,683.00p 2145367
15/06/2012 2,700.00p 2,706.00p 2,654.91p 2,656.50p 5182185
14/06/2012 2,690.00p 2,709.00p 2,684.50p 2,699.50p 2337410
13/06/2012 2,668.00p 2,690.50p 2,652.00p 2,685.50p 2110638
12/06/2012 2,663.50p 2,674.50p 2,640.00p 2,663.50p 2003754
11/06/2012 2,700.00p 2,702.00p 2,658.50p 2,665.00p 3408540
08/06/2012 2,638.00p 2,674.00p 2,633.50p 2,670.00p 2890801
07/06/2012 2,623.00p 2,656.50p 2,617.00p 2,643.00p 2190952
06/06/2012 2,598.00p 2,626.00p 2,588.50p 2,620.00p 2093459
01/06/2012 2,610.00p 2,618.00p 2,578.50p 2,592.00p 2568049
31/05/2012 2,604.50p 2,626.00p 2,601.00p 2,618.00p 5063732
30/05/2012 2,613.00p 2,618.50p 2,594.50p 2,598.00p 1877121
29/05/2012 2,623.50p 2,639.50p 2,614.00p 2,625.50p 1633259
28/05/2012 2,646.50p 2,660.50p 2,607.00p 2,617.50p 1163118
25/05/2012 2,625.00p 2,640.34p 2,604.00p 2,631.50p 1360664
24/05/2012 2,599.50p 2,636.00p 2,588.00p 2,622.00p 1832019
23/05/2012 2,630.50p 2,646.50p 2,588.50p 2,591.00p 2508126
22/05/2012 2,654.00p 2,674.00p 2,621.50p 2,650.00p 2419529
21/05/2012 2,622.00p 2,667.00p 2,615.50p 2,654.50p 2004777
18/05/2012 2,620.00p 2,646.50p 2,602.50p 2,621.50p 3114116
17/05/2012 2,640.00p 2,652.50p 2,627.00p 2,642.00p 2200117
16/05/2012 2,631.50p 2,653.00p 2,611.00p 2,634.50p 2032315
15/05/2012 2,652.50p 2,667.80p 2,635.00p 2,651.50p 1955397
14/05/2012 2,694.00p 2,694.00p 2,650.47p 2,660.00p 2241342
11/05/2012 2,676.50p 2,708.50p 2,667.00p 2,708.00p 2167768
10/05/2012 2,699.00p 2,735.92p 2,670.50p 2,677.50p 2513538
09/05/2012 2,710.00p 2,714.00p 2,663.00p 2,690.00p 3154476
08/05/2012 2,676.00p 2,734.00p 2,676.00p 2,697.50p 3193734
04/05/2012 2,739.50p 2,758.09p 2,708.00p 2,711.00p 3511327
03/05/2012 2,716.50p 2,740.00p 2,714.00p 2,727.50p 2201448
02/05/2012 2,727.00p 2,741.25p 2,696.50p 2,703.00p 3596406
01/05/2012 2,712.00p 2,730.00p 2,708.50p 2,728.00p 1397758
30/04/2012 2,690.00p 2,715.19p 2,685.50p 2,699.50p 3645334
27/04/2012 2,679.50p 2,681.50p 2,647.50p 2,680.50p 4132484
26/04/2012 2,716.50p 2,765.53p 2,649.00p 2,666.50p 10280848
25/04/2012 2,856.00p 2,891.07p 2,807.50p 2,841.00p 2479987
24/04/2012 2,811.50p 2,845.00p 2,809.50p 2,837.50p 2074524
23/04/2012 2,866.00p 2,869.00p 2,802.00p 2,811.50p 3226050
20/04/2012 2,818.50p 2,877.50p 2,815.00p 2,867.00p 3508242
19/04/2012 2,830.50p 2,845.00p 2,813.50p 2,823.50p 3024080
18/04/2012 2,830.00p 2,846.50p 2,821.00p 2,825.50p 1978893
17/04/2012 2,795.50p 2,844.50p 2,790.51p 2,839.50p 2997384
16/04/2012 2,767.50p 2,811.00p 2,765.00p 2,801.00p 2195915
13/04/2012 2,807.00p 2,807.00p 2,779.97p 2,783.00p 2511866
12/04/2012 2,800.00p 2,839.19p 2,778.00p 2,807.00p 3268988
11/04/2012 2,775.50p 2,845.80p 2,755.49p 2,793.00p 4312111
10/04/2012 2,813.00p 2,814.50p 2,763.00p 2,768.50p 3967207
05/04/2012 2,782.50p 2,792.94p 2,765.01p 2,777.00p 2314684

*Close Price adjusted for both dividends and splits