AstraZeneca (AZN) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
04/03/2014 4,029.50p 4,081.00p 3,994.00p 4,080.50p 1786074
03/03/2014 3,973.50p 4,084.00p 3,959.00p 3,994.00p 2941737
28/02/2014 4,094.00p 4,115.02p 4,046.15p 4,084.00p 2367823
27/02/2014 4,082.00p 4,113.45p 4,057.00p 4,103.00p 1594371
26/02/2014 4,083.50p 4,107.00p 4,065.00p 4,075.00p 1578851
25/02/2014 4,093.00p 4,111.50p 4,060.00p 4,095.00p 3696229
24/02/2014 4,016.00p 4,100.41p 4,000.50p 4,100.00p 3011298
21/02/2014 4,010.00p 4,138.33p 3,996.00p 4,027.50p 2412650
20/02/2014 3,952.50p 4,088.00p 3,939.50p 3,996.00p 2895494
19/02/2014 4,000.00p 4,098.90p 3,946.50p 3,987.00p 2955021
18/02/2014 4,077.50p 4,095.00p 3,954.10p 4,092.50p 2717317
17/02/2014 4,046.00p 4,090.00p 3,955.82p 4,073.00p 1660250
14/02/2014 4,055.00p 4,076.00p 4,038.00p 4,055.00p 2565351
13/02/2014 3,997.50p 4,060.03p 3,990.00p 4,055.50p 2760958
12/02/2014 3,989.50p 4,008.50p 3,956.50p 4,002.50p 2595148
11/02/2014 3,940.00p 3,975.00p 3,915.00p 3,974.50p 2963174
10/02/2014 3,882.50p 3,915.00p 3,873.50p 3,915.00p 2197747
07/02/2014 3,845.00p 3,865.00p 3,815.50p 3,860.00p 2882044
06/02/2014 3,850.50p 3,877.00p 3,663.70p 3,815.50p 5586882
05/02/2014 3,861.00p 3,898.50p 3,832.00p 3,877.00p 2883279
04/02/2014 3,865.50p 3,875.00p 3,832.50p 3,851.00p 2525721
03/02/2014 3,870.50p 3,904.50p 3,858.50p 3,872.00p 1996995
31/01/2014 3,869.50p 3,875.50p 3,815.00p 3,858.50p 2037593
30/01/2014 3,855.00p 3,878.35p 3,833.00p 3,873.00p 2660157
29/01/2014 3,888.50p 3,897.00p 3,821.50p 3,846.50p 2548557
28/01/2014 3,844.00p 3,866.00p 3,823.00p 3,865.00p 2785630
27/01/2014 3,890.50p 3,917.50p 3,846.50p 3,855.50p 3261022
24/01/2014 3,953.00p 3,976.48p 3,874.50p 3,891.00p 3344786
23/01/2014 3,931.00p 3,964.50p 3,930.00p 3,960.00p 2602646
22/01/2014 3,947.00p 3,963.50p 3,911.00p 3,934.00p 2921981
21/01/2014 3,931.00p 3,980.98p 3,924.50p 3,947.00p 2875919
20/01/2014 3,886.50p 3,939.50p 3,872.50p 3,920.00p 2198152
17/01/2014 3,895.50p 3,912.00p 3,854.00p 3,875.00p 4218589
16/01/2014 3,851.00p 3,886.50p 3,828.00p 3,874.00p 2673391
15/01/2014 3,764.50p 3,845.00p 3,746.64p 3,845.00p 3952770
14/01/2014 3,714.00p 3,779.50p 3,663.50p 3,755.50p 4593162
13/01/2014 3,671.00p 3,675.50p 3,367.07p 3,663.50p 1970673
10/01/2014 3,598.50p 3,676.00p 3,580.50p 3,652.00p 2673243
09/01/2014 3,575.00p 3,613.50p 3,564.00p 3,572.50p 2301887
08/01/2014 3,558.00p 3,571.50p 3,539.50p 3,549.50p 2071328
07/01/2014 3,584.00p 3,591.00p 3,557.00p 3,562.50p 2948814
06/01/2014 3,579.00p 3,607.85p 3,579.00p 3,598.50p 2272678
03/01/2014 3,561.50p 3,604.00p 3,554.00p 3,585.50p 3918369
02/01/2014 3,566.00p 3,592.50p 3,545.50p 3,558.00p 1966575
31/12/2013 3,609.50p 3,610.50p 3,571.00p 3,574.50p 387994
30/12/2013 3,606.50p 3,626.08p 3,591.50p 3,600.00p 1143491
27/12/2013 3,578.00p 3,608.50p 3,578.00p 3,605.00p 1230489
24/12/2013 3,626.50p 3,641.00p 3,611.00p 3,612.00p 250981
23/12/2013 3,574.00p 3,614.10p 3,574.00p 3,598.00p 3099445
20/12/2013 3,600.00p 3,628.16p 3,582.00p 3,588.50p 4303711
19/12/2013 3,588.50p 3,669.50p 3,560.00p 3,599.00p 4532279
18/12/2013 3,551.00p 3,586.01p 3,525.41p 3,560.00p 2425172
17/12/2013 3,538.00p 3,561.50p 3,518.47p 3,536.50p 1973393
16/12/2013 3,508.50p 3,551.50p 3,501.00p 3,547.50p 1995132
13/12/2013 3,486.00p 3,553.50p 3,458.00p 3,518.50p 2640961
12/12/2013 3,433.50p 3,469.00p 3,407.50p 3,458.00p 1946961
11/12/2013 3,445.00p 3,495.59p 3,440.00p 3,447.00p 1938351
10/12/2013 3,450.00p 3,474.50p 3,433.54p 3,450.00p 2349206
09/12/2013 3,488.00p 3,494.48p 3,449.30p 3,474.50p 1755875
06/12/2013 3,455.00p 3,495.50p 3,447.00p 3,489.00p 1844071
05/12/2013 3,465.00p 3,493.50p 3,448.50p 3,470.00p 2159276
04/12/2013 3,502.00p 3,512.00p 3,473.50p 3,478.00p 1748401
03/12/2013 3,503.00p 3,529.50p 3,496.00p 3,506.50p 2607217
02/12/2013 3,506.50p 3,515.50p 3,497.50p 3,510.00p 2059465
29/11/2013 3,444.00p 3,520.50p 3,444.00p 3,513.50p 2577597
28/11/2013 3,413.50p 3,457.50p 3,409.00p 3,452.00p 1374045
27/11/2013 3,420.00p 3,439.31p 3,399.50p 3,420.50p 1594361
26/11/2013 3,431.00p 3,439.70p 3,415.78p 3,426.00p 1821538
25/11/2013 3,449.50p 3,466.00p 3,425.94p 3,437.50p 1544369
22/11/2013 3,400.00p 3,479.00p 3,397.50p 3,446.50p 3673817
21/11/2013 3,303.50p 3,411.50p 3,295.00p 3,400.50p 4557556
20/11/2013 3,302.00p 3,320.00p 3,286.50p 3,308.50p 1152590
19/11/2013 3,296.00p 3,317.48p 3,291.50p 3,308.00p 1126454
18/11/2013 3,296.50p 3,328.50p 3,281.50p 3,317.00p 1462712
15/11/2013 3,295.00p 3,312.50p 3,288.00p 3,306.00p 2219754
14/11/2013 3,293.00p 3,299.00p 3,267.00p 3,286.50p 1658818
13/11/2013 3,270.00p 3,298.00p 3,253.00p 3,267.00p 2127804
12/11/2013 3,281.00p 3,298.50p 3,261.22p 3,284.50p 1937703
11/11/2013 3,278.00p 3,294.50p 3,278.00p 3,292.00p 1711853
08/11/2013 3,267.50p 3,284.21p 3,247.50p 3,278.00p 1226750
07/11/2013 3,296.50p 3,316.50p 3,263.50p 3,272.50p 1360160
06/11/2013 3,287.00p 3,302.50p 3,281.00p 3,299.00p 1389466
05/11/2013 3,304.50p 3,304.50p 3,254.00p 3,291.50p 1833462
04/11/2013 3,251.00p 3,309.50p 3,251.00p 3,288.00p 1445886
01/11/2013 3,295.50p 3,309.00p 3,266.00p 3,292.00p 2245327
31/10/2013 3,290.00p 3,312.50p 3,237.50p 3,309.00p 2698144
30/10/2013 3,318.50p 3,344.50p 3,311.50p 3,330.00p 1730766
29/10/2013 3,311.00p 3,325.32p 3,297.00p 3,312.50p 1786984
28/10/2013 3,275.00p 3,317.00p 3,264.00p 3,301.00p 2168716
25/10/2013 3,210.00p 3,250.00p 3,201.00p 3,248.50p 1576119
24/10/2013 3,207.00p 3,232.00p 3,194.50p 3,225.00p 1074287
23/10/2013 3,191.50p 3,213.50p 3,182.50p 3,210.00p 1581379
22/10/2013 3,166.50p 3,198.50p 3,163.00p 3,187.50p 1453043
21/10/2013 3,155.00p 3,179.00p 3,149.50p 3,175.00p 1393422
18/10/2013 3,156.50p 3,179.00p 3,144.18p 3,149.50p 2273644
17/10/2013 3,145.00p 3,183.00p 3,145.00p 3,150.00p 2174823
16/10/2013 3,167.50p 3,168.50p 3,131.91p 3,159.50p 2038301
15/10/2013 3,181.00p 3,218.85p 3,173.00p 3,183.00p 1437462
14/10/2013 3,177.00p 3,186.50p 3,156.00p 3,186.50p 1065830
11/10/2013 3,148.50p 3,183.00p 3,127.50p 3,176.50p 2099280
10/10/2013 3,119.00p 3,148.00p 3,107.50p 3,133.00p 2551526
09/10/2013 3,138.00p 3,143.00p 3,106.00p 3,113.00p 1769915
08/10/2013 3,173.00p 3,180.00p 3,141.50p 3,143.00p 1929418
07/10/2013 3,170.50p 3,185.00p 3,154.00p 3,170.50p 1529106
04/10/2013 3,202.00p 3,214.50p 3,180.50p 3,182.00p 1232644
03/10/2013 3,190.00p 3,223.50p 3,188.00p 3,199.00p 1680157
02/10/2013 3,195.50p 3,195.50p 3,157.00p 3,190.50p 1790170
01/10/2013 3,211.00p 3,220.00p 3,191.00p 3,211.50p 1523223
30/09/2013 3,181.50p 3,229.00p 3,177.00p 3,215.50p 2427803
27/09/2013 3,242.50p 3,244.50p 3,195.00p 3,201.00p 1331238
26/09/2013 3,212.50p 3,239.50p 3,199.50p 3,239.50p 1163739
25/09/2013 3,211.00p 3,237.00p 3,190.00p 3,209.00p 1720406
24/09/2013 3,206.00p 3,232.00p 3,206.00p 3,218.00p 1323019
23/09/2013 3,255.00p 3,258.00p 3,201.00p 3,210.50p 1573225
20/09/2013 3,235.50p 3,264.50p 3,232.50p 3,257.00p 2381550
19/09/2013 3,232.50p 3,268.00p 3,226.50p 3,240.50p 2001470
18/09/2013 3,219.50p 3,225.50p 3,200.50p 3,213.00p 1537399
17/09/2013 3,231.50p 3,246.50p 3,217.00p 3,220.00p 2200189
16/09/2013 3,239.50p 3,249.00p 3,200.00p 3,229.00p 1681808
13/09/2013 3,198.00p 3,198.00p 3,165.50p 3,174.50p 1239884
12/09/2013 3,175.00p 3,202.50p 3,162.00p 3,195.00p 2202452
11/09/2013 3,138.00p 3,162.00p 3,123.50p 3,161.50p 1683491
10/09/2013 3,134.00p 3,145.00p 3,101.50p 3,133.50p 1944679
09/09/2013 3,125.00p 3,125.00p 3,085.21p 3,116.50p 1349789
06/09/2013 3,137.50p 3,146.00p 3,096.00p 3,117.50p 2169953
05/09/2013 3,154.00p 3,157.00p 3,119.05p 3,143.50p 2243093
04/09/2013 3,170.00p 3,170.00p 3,126.50p 3,146.50p 1501918
03/09/2013 3,184.50p 3,185.10p 3,143.50p 3,154.00p 2055164
02/09/2013 3,188.00p 3,194.50p 3,171.50p 3,182.50p 1318062
30/08/2013 3,197.50p 3,214.50p 3,169.00p 3,178.00p 1690520
29/08/2013 3,231.00p 3,233.21p 3,192.50p 3,208.00p 1532265
28/08/2013 3,223.50p 3,332.86p 3,202.00p 3,217.00p 1834894
27/08/2013 3,253.00p 3,267.50p 3,233.50p 3,245.00p 2070278
23/08/2013 3,222.50p 3,250.00p 3,214.50p 3,246.50p 1822941
22/08/2013 3,183.00p 3,237.00p 3,181.00p 3,230.00p 1646476
21/08/2013 3,202.50p 3,212.00p 3,177.50p 3,183.50p 1965979
20/08/2013 3,172.50p 3,208.50p 3,162.00p 3,204.00p 1403887
19/08/2013 3,198.50p 3,203.00p 3,153.00p 3,186.50p 1354149
16/08/2013 3,181.50p 3,245.62p 3,160.50p 3,199.50p 2952033
15/08/2013 3,216.00p 3,249.00p 3,146.00p 3,192.50p 3478281
14/08/2013 3,261.00p 3,311.50p 3,240.50p 3,249.00p 1447852
13/08/2013 3,281.00p 3,324.50p 3,271.00p 3,311.50p 2013588
12/08/2013 3,255.00p 3,280.00p 3,245.00p 3,271.00p 1753805
09/08/2013 3,235.00p 3,241.50p 3,195.50p 3,235.00p 1560355
08/08/2013 3,227.50p 3,235.35p 3,204.50p 3,224.00p 1875809
07/08/2013 3,261.50p 3,297.50p 3,222.00p 3,222.00p 2954786
06/08/2013 3,288.00p 3,298.50p 3,266.50p 3,272.00p 2720974
05/08/2013 3,332.00p 3,359.00p 3,284.00p 3,298.50p 1950692
02/08/2013 3,346.50p 3,365.50p 3,326.00p 3,332.50p 1670700
01/08/2013 3,369.50p 3,379.50p 3,284.00p 3,334.00p 2237663
31/07/2013 3,289.50p 3,353.00p 3,285.00p 3,335.00p 2465781
30/07/2013 3,286.00p 3,314.50p 3,272.50p 3,298.00p 1617548
29/07/2013 3,271.50p 3,307.50p 3,255.00p 3,273.00p 1319851
26/07/2013 3,263.50p 3,291.00p 3,237.00p 3,255.00p 1653859
25/07/2013 3,297.00p 3,301.50p 3,250.00p 3,280.00p 1667285
24/07/2013 3,300.00p 3,342.00p 3,268.00p 3,288.50p 1653489
23/07/2013 3,289.50p 3,298.00p 3,269.50p 3,290.50p 1457775
22/07/2013 3,277.50p 3,292.00p 3,259.50p 3,276.00p 811851
19/07/2013 3,301.50p 3,305.00p 3,254.50p 3,280.00p 2052359
18/07/2013 3,278.00p 3,314.50p 3,263.50p 3,305.00p 1480296
17/07/2013 3,270.00p 3,298.00p 3,241.50p 3,286.50p 1239727
16/07/2013 3,263.50p 3,287.50p 3,258.00p 3,269.50p 1519621
15/07/2013 3,268.00p 3,290.00p 3,246.00p 3,262.00p 1192526
12/07/2013 3,257.50p 3,288.00p 3,250.00p 3,267.00p 1215018
11/07/2013 3,290.50p 3,305.50p 3,245.00p 3,250.00p 1334647

*Close Price adjusted for both dividends and splits