AstraZeneca (AZN) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
04/04/2012 2,832.50p 2,842.00p 2,771.50p 2,781.00p 3193128
03/04/2012 2,849.50p 2,854.83p 2,828.00p 2,828.00p 2231972
02/04/2012 2,781.50p 2,825.00p 2,772.83p 2,825.00p 2371293
30/03/2012 2,792.00p 2,856.78p 2,775.23p 2,779.00p 3565095
29/03/2012 2,780.00p 2,813.00p 2,772.50p 2,778.50p 3113974
28/03/2012 2,806.00p 2,861.00p 2,806.00p 2,806.00p 2993683
27/03/2012 2,858.50p 2,864.00p 2,817.50p 2,830.50p 2146108
26/03/2012 2,839.00p 2,854.29p 2,819.00p 2,854.00p 3439286
23/03/2012 2,855.00p 2,865.15p 2,831.50p 2,840.00p 2067925
22/03/2012 2,860.00p 2,867.00p 2,822.50p 2,843.00p 3458123
21/03/2012 2,873.00p 2,883.00p 2,847.00p 2,851.50p 3288794
20/03/2012 2,845.00p 2,864.00p 2,827.01p 2,863.50p 2853632
19/03/2012 2,822.00p 2,861.00p 2,817.50p 2,858.00p 1918118
16/03/2012 2,848.50p 2,884.53p 2,825.50p 2,835.00p 5355192
15/03/2012 2,856.50p 2,871.00p 2,835.50p 2,846.50p 3200224
14/03/2012 2,891.00p 2,894.00p 2,858.50p 2,859.00p 3312785
13/03/2012 2,885.50p 2,892.50p 2,867.50p 2,885.00p 3005573
12/03/2012 2,861.00p 2,884.00p 2,859.00p 2,876.50p 2769031
09/03/2012 2,820.00p 2,874.50p 2,820.00p 2,864.00p 2931750
08/03/2012 2,827.50p 2,844.00p 2,819.50p 2,827.00p 3088317
07/03/2012 2,798.50p 2,841.45p 2,796.01p 2,824.00p 2105802
06/03/2012 2,850.00p 2,870.50p 2,806.00p 2,806.00p 3311733
05/03/2012 2,816.00p 2,866.00p 2,806.50p 2,841.00p 2880338
02/03/2012 2,826.50p 2,853.50p 2,812.00p 2,817.50p 2149425
01/03/2012 2,815.00p 2,828.60p 2,802.00p 2,822.50p 2519487
29/02/2012 2,832.50p 2,838.00p 2,797.50p 2,807.50p 4994882
28/02/2012 2,847.50p 2,848.00p 2,821.00p 2,824.50p 2255755
27/02/2012 2,838.00p 2,861.00p 2,813.50p 2,841.00p 1960062
24/02/2012 2,880.00p 2,902.00p 2,856.00p 2,856.00p 2398396
23/02/2012 2,843.50p 2,882.50p 2,836.00p 2,874.50p 2452541
22/02/2012 2,845.50p 2,853.50p 2,822.50p 2,838.00p 2140263
21/02/2012 2,839.50p 2,861.44p 2,833.00p 2,841.50p 2634303
20/02/2012 2,860.50p 2,869.40p 2,841.50p 2,843.50p 2322205
17/02/2012 2,857.00p 2,968.60p 2,836.50p 2,852.50p 3775712
16/02/2012 2,881.50p 2,981.30p 2,845.50p 2,856.00p 3205381
15/02/2012 2,915.50p 3,040.60p 2,880.50p 2,898.00p 3616459
14/02/2012 2,998.50p 3,036.00p 2,995.00p 3,017.50p 2696092
13/02/2012 2,996.00p 3,021.54p 2,979.00p 3,012.50p 2198545
10/02/2012 2,998.50p 3,003.00p 2,970.00p 2,979.00p 2486958
09/02/2012 3,019.50p 3,030.00p 2,980.00p 2,997.50p 3317269
08/02/2012 3,015.00p 3,015.00p 2,979.00p 3,010.00p 2353321
07/02/2012 2,999.00p 3,008.48p 2,967.42p 3,000.00p 3122703
06/02/2012 3,000.50p 3,009.53p 2,989.00p 2,997.00p 2913194
03/02/2012 2,967.50p 3,010.00p 2,874.60p 3,010.00p 3491802
02/02/2012 3,068.50p 3,069.50p 2,885.46p 2,984.00p 6333607
01/02/2012 3,051.50p 3,092.50p 3,045.50p 3,089.50p 3216227
31/01/2012 3,061.50p 3,073.50p 3,046.00p 3,054.50p 3287163
30/01/2012 3,020.50p 3,077.11p 3,014.51p 3,055.00p 2562129
27/01/2012 3,049.50p 3,064.00p 3,027.50p 3,036.00p 2505002
26/01/2012 3,035.00p 3,052.50p 3,023.50p 3,052.50p 2734384
25/01/2012 3,065.50p 3,070.00p 3,025.00p 3,035.00p 2433273
24/01/2012 3,059.00p 3,065.50p 3,022.37p 3,056.50p 2563436
23/01/2012 3,039.50p 3,074.00p 3,033.50p 3,069.50p 2514043
20/01/2012 3,069.50p 3,069.50p 3,025.00p 3,037.50p 4076907
19/01/2012 3,080.00p 3,096.49p 3,026.50p 3,070.00p 4585864
18/01/2012 3,105.50p 3,116.50p 3,091.50p 3,111.50p 2353939
17/01/2012 3,089.50p 3,101.50p 3,068.99p 3,101.50p 1758473
16/01/2012 3,037.50p 3,071.00p 3,033.00p 3,070.50p 1064316
13/01/2012 3,083.50p 3,084.50p 3,031.50p 3,047.00p 2335067
12/01/2012 3,057.00p 3,070.00p 3,042.00p 3,070.00p 2328828
11/01/2012 3,011.00p 3,050.25p 3,001.00p 3,049.00p 2630734
10/01/2012 3,017.00p 3,040.00p 2,985.00p 3,024.50p 3393592
09/01/2012 3,049.50p 3,049.50p 3,003.00p 3,009.00p 2654630
06/01/2012 3,014.50p 3,042.50p 3,009.50p 3,042.50p 2095598
05/01/2012 3,010.00p 3,030.13p 2,992.00p 3,009.50p 3022255
04/01/2012 3,059.00p 3,069.13p 3,017.00p 3,034.50p 2686474
03/01/2012 3,018.00p 3,050.00p 2,984.00p 3,050.00p 3442852
30/12/2011 2,966.50p 2,975.50p 2,953.82p 2,975.00p 824109
29/12/2011 2,956.00p 2,971.50p 2,949.00p 2,970.00p 940728
28/12/2011 2,973.50p 2,976.96p 2,940.50p 2,952.00p 2498353
23/12/2011 2,929.00p 2,954.50p 2,915.50p 2,954.50p 710377
22/12/2011 2,885.00p 2,915.00p 2,882.00p 2,915.00p 2212183
21/12/2011 2,913.00p 2,923.00p 2,869.00p 2,883.00p 2754864
20/12/2011 2,908.50p 2,910.00p 2,851.50p 2,905.00p 4120523
19/12/2011 2,888.00p 2,955.27p 2,888.00p 2,949.00p 2591138
16/12/2011 2,929.50p 2,946.50p 2,913.00p 2,913.00p 7935572
15/12/2011 2,925.00p 2,933.00p 2,904.00p 2,929.50p 3065636
14/12/2011 2,935.50p 2,946.50p 2,909.50p 2,915.00p 2994239
13/12/2011 2,922.00p 2,964.00p 2,909.23p 2,958.00p 2642146
12/12/2011 2,954.00p 2,963.00p 2,918.50p 2,920.50p 2772521
09/12/2011 2,902.00p 2,963.00p 2,901.50p 2,954.50p 2802468
08/12/2011 2,912.00p 2,962.74p 2,912.00p 2,923.50p 4312445
07/12/2011 2,953.00p 2,966.00p 2,888.00p 2,913.50p 3838362
06/12/2011 2,894.00p 2,952.00p 2,890.29p 2,937.00p 3198649
05/12/2011 2,922.00p 2,928.50p 2,903.00p 2,908.50p 2614207
02/12/2011 2,933.50p 2,943.53p 2,895.00p 2,923.50p 3216377
01/12/2011 2,927.00p 2,947.08p 2,904.50p 2,912.00p 3678756
30/11/2011 2,827.00p 2,942.50p 2,816.00p 2,940.00p 6457401
29/11/2011 2,823.50p 2,850.50p 2,806.50p 2,840.50p 2569853
28/11/2011 2,777.00p 2,825.00p 2,762.00p 2,821.00p 3730798
25/11/2011 2,720.00p 2,772.50p 2,706.01p 2,755.00p 2423938
24/11/2011 2,767.00p 2,773.00p 2,708.00p 2,731.50p 2949373
23/11/2011 2,770.00p 2,842.80p 2,755.50p 2,759.00p 3118979
22/11/2011 2,821.00p 2,821.00p 2,775.99p 2,783.00p 3312302
21/11/2011 2,850.00p 2,856.99p 2,806.50p 2,806.50p 2899938
18/11/2011 2,863.50p 2,890.77p 2,857.00p 2,857.00p 2667305
17/11/2011 2,880.50p 2,897.50p 2,850.00p 2,876.50p 2359559
16/11/2011 2,904.50p 2,907.50p 2,861.00p 2,898.00p 3165094
15/11/2011 2,893.00p 2,928.49p 2,861.00p 2,905.00p 2579741
14/11/2011 2,895.00p 2,919.50p 2,886.50p 2,899.00p 2576833
11/11/2011 2,843.00p 2,909.50p 2,836.00p 2,909.50p 3049507
10/11/2011 2,797.00p 2,872.00p 2,793.00p 2,843.00p 3969389
09/11/2011 2,890.00p 2,902.00p 2,818.00p 2,838.00p 4334850
08/11/2011 2,920.00p 2,940.00p 2,842.50p 2,873.00p 7101766
07/11/2011 2,962.00p 2,979.00p 2,927.00p 2,966.50p 2647403
04/11/2011 2,989.00p 3,012.50p 2,966.50p 2,974.00p 2626385
03/11/2011 2,923.00p 2,980.00p 2,921.00p 2,976.50p 3735618
02/11/2011 2,985.00p 2,989.50p 2,901.50p 2,961.50p 3408266
01/11/2011 2,948.50p 2,966.00p 2,919.00p 2,960.00p 4065112
31/10/2011 3,037.50p 3,049.00p 2,986.00p 2,986.00p 3584159
28/10/2011 3,063.50p 3,074.00p 3,041.00p 3,053.50p 2660460
27/10/2011 3,096.50p 3,096.50p 3,025.50p 3,080.50p 3301917
26/10/2011 2,993.00p 3,043.00p 2,949.73p 3,041.50p 2860974
25/10/2011 3,039.00p 3,046.00p 2,986.50p 3,017.00p 2958260
24/10/2011 3,034.50p 3,051.50p 2,990.50p 3,046.00p 2915028
21/10/2011 2,984.50p 3,055.50p 2,962.50p 3,040.50p 3900952
20/10/2011 2,966.00p 3,004.00p 2,954.50p 2,973.50p 2619844
19/10/2011 2,982.00p 3,003.50p 2,971.50p 2,981.00p 2451099

*Close Price adjusted for both dividends and splits