AstraZeneca (AZN) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
28/06/2016 4,217.50p 4,342.39p 4,174.00p 4,273.50p 5193980
27/06/2016 4,000.00p 4,177.50p 3,994.50p 4,126.00p 5434432
24/06/2016 3,705.00p 4,094.00p 3,680.00p 4,031.50p 6159012
23/06/2016 3,911.50p 3,950.98p 3,851.69p 3,898.50p 2565802
22/06/2016 3,877.00p 3,927.29p 3,848.00p 3,887.00p 2478436
21/06/2016 3,837.50p 3,931.76p 3,821.00p 3,872.50p 2167096
20/06/2016 3,856.50p 3,969.02p 3,841.50p 3,848.00p 2392674
17/06/2016 3,834.50p 3,886.85p 3,788.00p 3,793.00p 4442407
16/06/2016 3,780.00p 3,862.12p 3,769.00p 3,811.00p 2176037
15/06/2016 3,787.00p 3,922.47p 3,781.00p 3,812.00p 2455794
14/06/2016 3,829.00p 3,833.00p 3,759.50p 3,774.00p 3146536
13/06/2016 3,830.00p 3,876.63p 3,821.34p 3,825.00p 2583897
10/06/2016 3,933.00p 3,971.78p 3,829.50p 3,852.00p 2794072
09/06/2016 4,017.00p 4,021.00p 3,946.50p 3,953.00p 2279682
08/06/2016 4,037.50p 4,099.40p 4,005.00p 4,032.50p 1687630
07/06/2016 4,084.50p 4,167.53p 4,032.00p 4,054.00p 2060562
06/06/2016 4,046.00p 4,088.67p 4,035.50p 4,067.50p 1535865
03/06/2016 4,062.00p 4,111.34p 4,005.00p 4,039.00p 1620548
02/06/2016 4,027.50p 4,112.78p 4,000.73p 4,042.00p 2124925
01/06/2016 4,015.00p 4,048.50p 3,988.00p 4,015.50p 1984259
31/05/2016 4,040.00p 4,070.00p 4,020.50p 4,028.00p 3171033
27/05/2016 4,010.00p 4,093.40p 3,945.00p 4,022.50p 2580210
26/05/2016 4,007.50p 4,024.00p 3,976.00p 4,011.50p 1697721
25/05/2016 3,988.50p 4,044.90p 3,974.85p 4,014.50p 2038005
24/05/2016 3,906.00p 4,037.67p 3,872.00p 3,958.50p 1941849
23/05/2016 3,903.00p 3,922.00p 3,860.50p 3,900.50p 2128409
20/05/2016 3,839.00p 3,897.00p 3,834.00p 3,894.50p 2436569
19/05/2016 3,885.50p 3,886.00p 3,812.00p 3,812.00p 2102701
18/05/2016 3,924.00p 3,996.11p 3,883.00p 3,900.50p 2062546
17/05/2016 3,945.00p 3,962.50p 3,915.64p 3,930.50p 2080482
16/05/2016 3,916.00p 3,926.00p 3,886.50p 3,915.00p 1407529
13/05/2016 3,854.50p 3,940.00p 3,844.00p 3,940.00p 1828645
12/05/2016 3,918.50p 3,981.15p 3,874.50p 3,880.00p 2221661
11/05/2016 3,933.00p 3,951.50p 3,906.00p 3,932.50p 1560999
10/05/2016 3,968.50p 3,986.00p 3,918.00p 3,928.00p 1657555
09/05/2016 3,823.00p 3,991.32p 3,817.75p 3,944.50p 2974767
06/05/2016 3,809.50p 3,826.00p 3,772.77p 3,798.50p 2350899
05/05/2016 3,828.50p 3,866.75p 3,800.08p 3,809.50p 2316266
04/05/2016 3,897.50p 3,929.40p 3,824.00p 3,832.50p 3206414
03/05/2016 3,936.50p 3,964.72p 3,830.50p 3,911.50p 4185562
29/04/2016 3,962.50p 4,107.45p 3,926.82p 3,928.00p 3098848
28/04/2016 3,976.50p 4,128.77p 3,903.00p 3,959.50p 2496571
27/04/2016 3,997.50p 4,031.37p 3,958.50p 3,996.50p 3010848
26/04/2016 4,092.00p 4,107.50p 3,999.00p 3,999.00p 2298578
25/04/2016 4,118.50p 4,155.08p 4,076.00p 4,084.00p 2085323
22/04/2016 4,154.50p 4,170.50p 4,101.50p 4,116.50p 2068469
21/04/2016 4,148.50p 4,163.50p 4,092.50p 4,158.00p 1962070
20/04/2016 4,136.00p 4,153.50p 4,105.00p 4,141.00p 2357643
19/04/2016 4,164.50p 4,230.43p 4,149.00p 4,160.00p 2304816
18/04/2016 4,125.50p 4,181.00p 4,114.50p 4,168.00p 1741685
15/04/2016 4,148.00p 4,209.25p 4,131.00p 4,146.50p 1967819
14/04/2016 4,112.50p 4,192.65p 4,106.50p 4,141.00p 2013536
13/04/2016 4,094.00p 4,154.33p 4,071.00p 4,099.50p 2353990
12/04/2016 4,023.00p 4,058.00p 3,992.50p 4,057.00p 2482230
11/04/2016 4,152.50p 4,152.50p 4,065.00p 4,065.00p 3409334
08/04/2016 4,181.00p 4,203.48p 4,123.50p 4,146.50p 2512481
07/04/2016 4,160.00p 4,242.00p 4,157.50p 4,167.50p 3391052
06/04/2016 3,980.00p 4,128.50p 3,956.44p 4,127.50p 4113223
05/04/2016 3,940.00p 3,975.34p 3,921.00p 3,951.00p 2458523
04/04/2016 3,932.50p 4,008.50p 3,919.50p 3,971.00p 2283817
01/04/2016 3,870.50p 3,933.50p 3,830.50p 3,932.50p 2902828
31/03/2016 3,915.00p 3,931.96p 3,893.00p 3,902.50p 2179374
30/03/2016 3,945.00p 3,959.00p 3,900.00p 3,915.50p 2777032
29/03/2016 3,915.00p 3,955.00p 3,875.00p 3,914.50p 1808272
24/03/2016 3,942.00p 3,942.00p 3,896.50p 3,907.00p 1952071
23/03/2016 3,899.00p 3,977.24p 3,880.00p 3,952.00p 2359702
22/03/2016 3,896.50p 3,925.00p 3,802.51p 3,915.00p 3183725
21/03/2016 3,900.00p 3,939.40p 3,886.50p 3,901.50p 2394709
18/03/2016 3,940.50p 3,965.50p 3,884.50p 3,890.00p 3567919
17/03/2016 4,014.00p 4,080.92p 3,930.00p 3,946.50p 3393378
16/03/2016 4,014.00p 4,026.00p 3,962.50p 4,005.00p 3307023
15/03/2016 4,042.50p 4,164.00p 3,994.00p 4,022.00p 3261796
14/03/2016 4,067.50p 4,080.93p 4,045.50p 4,052.00p 2650544
11/03/2016 4,082.00p 4,098.50p 4,028.00p 4,043.50p 2368319
10/03/2016 4,089.50p 4,126.50p 4,017.50p 4,018.50p 2806633
09/03/2016 4,068.00p 4,101.50p 4,036.00p 4,076.00p 1842220
08/03/2016 4,000.00p 4,077.00p 3,977.00p 4,054.50p 2755434
07/03/2016 4,016.00p 4,036.00p 3,989.50p 4,016.50p 1927271
04/03/2016 4,041.50p 4,058.50p 3,997.50p 4,021.00p 2752285
03/03/2016 4,092.00p 4,099.00p 3,985.50p 4,000.00p 2889501
02/03/2016 4,128.50p 4,135.50p 4,049.00p 4,073.00p 3379397
01/03/2016 4,116.50p 4,120.50p 4,042.50p 4,093.00p 4140648
29/02/2016 4,176.00p 4,204.00p 4,083.50p 4,107.00p 3624546
26/02/2016 4,240.50p 4,248.00p 4,170.00p 4,204.50p 2172076
25/02/2016 4,123.00p 4,207.50p 4,112.50p 4,199.00p 2736926
24/02/2016 4,141.50p 4,168.50p 4,076.50p 4,086.50p 2516217
23/02/2016 4,107.00p 4,170.50p 4,093.00p 4,130.50p 2019594
22/02/2016 4,114.00p 4,160.50p 4,100.50p 4,143.00p 1569952
19/02/2016 4,126.50p 4,261.00p 4,056.50p 4,073.00p 3026112
18/02/2016 4,209.00p 4,342.00p 4,089.00p 4,129.50p 3423580
17/02/2016 4,198.00p 4,296.50p 4,113.01p 4,279.50p 3869310
16/02/2016 4,179.00p 4,198.50p 4,100.00p 4,184.00p 2106937
15/02/2016 4,128.50p 4,175.50p 4,092.00p 4,151.00p 2029439
12/02/2016 4,015.50p 4,067.08p 3,979.50p 4,046.50p 3905477
11/02/2016 3,983.50p 4,070.50p 3,935.00p 3,991.00p 4089118
10/02/2016 3,957.50p 4,020.50p 3,801.72p 4,009.00p 4441121
09/02/2016 3,922.50p 3,979.00p 3,821.34p 3,914.50p 5018116
08/02/2016 4,126.00p 4,130.50p 3,901.50p 3,906.00p 6369908
05/02/2016 4,155.00p 4,236.85p 4,096.00p 4,109.50p 4912521
04/02/2016 4,354.00p 4,367.50p 4,053.00p 4,143.00p 6036386
03/02/2016 4,473.50p 4,519.00p 4,395.50p 4,412.00p 3498003
02/02/2016 4,495.50p 4,536.80p 4,472.00p 4,499.00p 2567615
01/02/2016 4,506.50p 4,541.50p 4,414.50p 4,504.00p 2679148
29/01/2016 4,385.00p 4,487.50p 4,370.50p 4,487.50p 3094883
28/01/2016 4,444.00p 4,470.16p 4,295.00p 4,347.00p 3367622
27/01/2016 4,420.00p 4,473.00p 4,387.50p 4,473.00p 2262487
26/01/2016 4,321.50p 4,426.50p 4,321.50p 4,415.50p 2551962
25/01/2016 4,379.00p 4,454.50p 4,375.64p 4,440.50p 2066962
22/01/2016 4,326.00p 4,395.00p 4,303.00p 4,360.50p 2750551
21/01/2016 4,300.00p 4,338.00p 4,243.50p 4,271.50p 3290941
20/01/2016 4,236.00p 4,259.00p 4,190.00p 4,235.50p 2606965
19/01/2016 4,289.00p 4,340.50p 4,244.98p 4,312.50p 2047264
18/01/2016 4,216.50p 4,283.00p 4,204.50p 4,210.50p 1378274
15/01/2016 4,320.50p 4,341.00p 4,181.50p 4,230.00p 2934556
14/01/2016 4,343.00p 4,345.50p 4,249.50p 4,323.00p 2123026
13/01/2016 4,375.00p 4,427.50p 4,359.25p 4,396.50p 1767056
12/01/2016 4,270.50p 4,361.50p 4,255.50p 4,324.00p 2382466
11/01/2016 4,336.00p 4,348.00p 4,255.50p 4,255.50p 2126247
08/01/2016 4,424.00p 4,475.30p 4,349.00p 4,349.00p 2193402
07/01/2016 4,446.50p 4,538.00p 4,361.00p 4,381.00p 3841926
06/01/2016 4,556.00p 4,573.50p 4,469.50p 4,522.50p 1975341
05/01/2016 4,521.00p 4,577.00p 4,457.00p 4,562.00p 2333997
04/01/2016 4,565.00p 4,568.00p 4,463.50p 4,478.00p 2243185
31/12/2015 4,589.00p 4,627.50p 4,589.00p 4,616.50p 402287
30/12/2015 4,616.00p 4,634.00p 4,598.50p 4,616.00p 1093607
29/12/2015 4,580.00p 4,627.50p 4,509.50p 4,627.50p 1232395
24/12/2015 4,487.50p 4,552.50p 4,487.50p 4,540.00p 390218
23/12/2015 4,432.00p 4,540.70p 4,430.50p 4,513.00p 1760688
22/12/2015 4,396.00p 4,407.00p 4,335.00p 4,398.50p 1874950
21/12/2015 4,372.00p 4,435.00p 4,328.12p 4,363.50p 1566324
18/12/2015 4,420.00p 4,433.00p 4,365.50p 4,371.50p 4907142
17/12/2015 4,500.00p 4,519.50p 4,429.50p 4,434.00p 2370814
16/12/2015 4,381.00p 4,448.00p 4,366.88p 4,416.50p 2006905
15/12/2015 4,324.00p 4,412.00p 4,300.13p 4,391.00p 2110214
14/12/2015 4,339.50p 4,367.50p 4,280.00p 4,285.50p 2863005
11/12/2015 4,377.50p 4,400.50p 4,325.00p 4,330.00p 2436520
10/12/2015 4,402.50p 4,411.50p 4,374.50p 4,379.50p 1571453
09/12/2015 4,454.50p 4,461.50p 4,404.00p 4,404.00p 1708766
08/12/2015 4,483.00p 4,516.50p 4,422.20p 4,438.50p 1882267
07/12/2015 4,437.50p 4,534.00p 4,437.50p 4,483.50p 1725577
04/12/2015 4,451.00p 4,459.50p 4,408.04p 4,442.00p 1957979
03/12/2015 4,593.00p 4,622.00p 4,468.50p 4,470.00p 2760196
02/12/2015 4,565.50p 4,627.50p 4,555.00p 4,582.50p 2372425
01/12/2015 4,526.50p 4,543.00p 4,500.50p 4,515.50p 1904381
30/11/2015 4,504.00p 4,532.00p 4,496.50p 4,502.50p 2287460
27/11/2015 4,500.00p 4,525.50p 4,482.00p 4,512.50p 1584868
26/11/2015 4,500.00p 4,541.00p 4,485.50p 4,520.00p 1262895
25/11/2015 4,488.00p 4,505.00p 4,454.50p 4,500.00p 1749235
24/11/2015 4,468.50p 4,480.50p 4,440.50p 4,463.50p 1945807
23/11/2015 4,491.00p 4,515.00p 4,469.50p 4,486.00p 1616729
20/11/2015 4,450.00p 4,500.03p 4,433.00p 4,499.50p 2344182
19/11/2015 4,414.00p 4,467.00p 4,405.53p 4,428.50p 2207897
18/11/2015 4,393.00p 4,410.00p 4,324.00p 4,409.00p 2126907
17/11/2015 4,300.00p 4,397.00p 4,278.50p 4,397.00p 2986366
16/11/2015 4,056.50p 4,271.50p 4,050.44p 4,258.00p 3365708
13/11/2015 4,057.00p 4,098.00p 3,999.54p 4,094.00p 2581651
12/11/2015 4,192.00p 4,192.00p 4,075.00p 4,075.00p 1995882
11/11/2015 4,183.50p 4,219.00p 4,140.50p 4,202.00p 1438092
10/11/2015 4,160.50p 4,180.00p 4,144.50p 4,156.00p 1817674
09/11/2015 4,220.50p 4,234.00p 4,152.00p 4,158.50p 1531043
06/11/2015 4,260.00p 4,261.00p 4,120.75p 4,226.00p 2317952
05/11/2015 4,215.50p 4,314.00p 4,204.50p 4,247.00p 3036257
04/11/2015 4,171.00p 4,203.00p 4,116.00p 4,127.50p 1669094
03/11/2015 4,185.00p 4,190.72p 4,148.00p 4,162.50p 1678061
02/11/2015 4,117.00p 4,157.50p 4,096.00p 4,156.00p 1542460
30/10/2015 4,187.50p 4,210.50p 4,136.50p 4,150.50p 1719225
29/10/2015 4,163.50p 4,288.22p 4,142.50p 4,196.50p 1993522
28/10/2015 4,089.50p 4,199.00p 4,081.50p 4,179.50p 2314853
27/10/2015 4,075.50p 4,109.00p 4,039.00p 4,075.00p 1650093
26/10/2015 4,086.50p 4,122.04p 4,064.00p 4,091.50p 1432558
23/10/2015 4,042.50p 4,097.50p 4,005.00p 4,069.50p 1706734
22/10/2015 3,975.50p 4,058.29p 3,950.50p 4,011.00p 2738819
21/10/2015 4,014.00p 4,014.00p 3,931.50p 3,947.00p 2854328
20/10/2015 4,141.00p 4,162.50p 4,021.00p 4,024.50p 2689036
19/10/2015 4,130.50p 4,182.00p 4,130.50p 4,156.50p 1470042
16/10/2015 4,092.00p 4,152.00p 4,042.00p 4,146.00p 2543659
15/10/2015 4,080.50p 4,130.50p 4,073.00p 4,121.00p 1749426
14/10/2015 4,107.00p 4,109.20p 4,052.50p 4,059.00p 2083901
13/10/2015 4,175.50p 4,187.50p 4,076.24p 4,138.00p 1770950
12/10/2015 4,199.00p 4,206.50p 4,154.00p 4,176.50p 1147142
09/10/2015 4,208.00p 4,221.16p 4,133.00p 4,209.50p 1802856
08/10/2015 4,111.50p 4,198.00p 4,105.96p 4,160.50p 2166440
07/10/2015 4,200.00p 4,201.00p 4,090.50p 4,112.00p 4042408
06/10/2015 4,261.50p 4,270.59p 4,196.50p 4,201.00p 1915905
05/10/2015 4,228.00p 4,263.00p 4,193.50p 4,247.50p 2195112
02/10/2015 4,195.00p 4,229.50p 4,098.00p 4,168.00p 1702808
01/10/2015 4,234.00p 4,269.20p 4,150.00p 4,161.00p 1782084
30/09/2015 4,184.00p 4,214.00p 4,161.50p 4,181.50p 2566371
29/09/2015 4,131.50p 4,169.00p 4,087.00p 4,129.50p 2251351
28/09/2015 4,305.00p 4,351.00p 4,178.50p 4,180.00p 2810783
25/09/2015 4,254.50p 4,342.00p 4,253.70p 4,330.00p 2036867
24/09/2015 4,222.00p 4,240.00p 4,194.50p 4,206.00p 2671798
23/09/2015 4,160.50p 4,245.50p 4,160.50p 4,224.00p 1907905
22/09/2015 4,316.50p 4,320.00p 4,165.50p 4,165.50p 3008483
21/09/2015 4,369.00p 4,450.70p 4,347.50p 4,379.00p 2350224
18/09/2015 4,310.00p 4,387.71p 4,243.00p 4,370.00p 4737824
17/09/2015 4,333.50p 4,343.50p 4,262.50p 4,270.50p 1806600
16/09/2015 4,343.50p 4,361.10p 4,306.00p 4,323.00p 2364044
15/09/2015 4,275.50p 4,346.50p 4,246.50p 4,328.00p 2236485
14/09/2015 4,311.00p 4,373.11p 4,284.50p 4,284.50p 1956435

*Close Price adjusted for both dividends and splits