AstraZeneca (AZN) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
08/10/2009 2,777.50p 2,784.00p 2,750.00p 2,761.50p 2749736
07/10/2009 2,780.00p 2,787.00p 2,755.50p 2,755.50p 2126275
06/10/2009 2,770.50p 2,797.00p 2,747.50p 2,782.50p 2901386
05/10/2009 2,776.50p 2,783.00p 2,737.50p 2,782.00p 2765682
02/10/2009 2,759.50p 2,768.50p 2,730.00p 2,761.00p 3101831
01/10/2009 2,810.00p 2,823.50p 2,750.50p 2,765.00p 4048861
30/09/2009 2,827.00p 2,847.00p 2,794.50p 2,804.00p 4256361
29/09/2009 2,816.00p 2,850.00p 2,816.00p 2,835.00p 2931720
28/09/2009 2,755.00p 2,857.00p 2,754.00p 2,828.50p 5810760
25/09/2009 2,741.50p 2,768.50p 2,740.00p 2,751.50p 4320994
24/09/2009 2,760.00p 2,786.00p 2,734.00p 2,745.00p 5061280
23/09/2009 2,816.00p 2,831.00p 2,789.00p 2,798.00p 3804233
22/09/2009 2,809.00p 2,839.00p 2,808.50p 2,815.50p 3951727
21/09/2009 2,792.00p 2,810.00p 2,776.00p 2,799.00p 3633595

*Close Price adjusted for both dividends and splits