AstraZeneca (AZN) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
14/09/2015 4,311.00p 4,373.11p 4,284.50p 4,284.50p 1956435
11/09/2015 4,296.00p 4,315.50p 4,274.50p 4,285.50p 1725333
10/09/2015 4,240.50p 4,331.11p 4,231.86p 4,290.50p 2310466
09/09/2015 4,335.00p 4,335.00p 4,252.50p 4,268.00p 2347369
08/09/2015 4,234.00p 4,299.43p 4,230.98p 4,255.50p 1804932
07/09/2015 4,214.00p 4,238.50p 4,206.00p 4,219.00p 1032223
04/09/2015 4,227.00p 4,280.00p 4,120.14p 4,181.50p 3297143
03/09/2015 4,169.50p 4,279.56p 4,161.50p 4,247.50p 3322810
02/09/2015 4,053.00p 4,161.00p 4,039.50p 4,117.00p 2921368
01/09/2015 4,100.50p 4,112.50p 3,994.00p 4,033.50p 3172749
28/08/2015 4,088.50p 4,156.38p 4,036.50p 4,120.00p 2312427
27/08/2015 4,018.50p 4,090.00p 3,983.00p 4,084.00p 3000091
26/08/2015 3,904.50p 4,004.00p 3,861.50p 3,922.50p 4641481
25/08/2015 3,930.00p 4,009.50p 3,916.00p 3,970.00p 3853600
24/08/2015 3,984.50p 4,052.57p 3,746.00p 3,903.50p 5598238
21/08/2015 4,130.50p 4,145.00p 4,035.59p 4,054.00p 2587738
20/08/2015 4,204.00p 4,227.00p 4,151.62p 4,185.50p 1907556
19/08/2015 4,294.50p 4,294.50p 4,231.50p 4,240.00p 1710523
18/08/2015 4,287.00p 4,333.98p 4,251.00p 4,310.00p 2192083
17/08/2015 4,278.00p 4,292.00p 4,214.00p 4,278.00p 1287635
14/08/2015 4,279.50p 4,336.50p 4,234.50p 4,247.50p 1320967
13/08/2015 4,277.00p 4,351.00p 4,256.50p 4,273.50p 2125386
12/08/2015 4,315.50p 4,339.53p 4,258.00p 4,288.50p 2962334
11/08/2015 4,345.00p 4,358.15p 4,314.50p 4,341.00p 1728413
10/08/2015 4,339.00p 4,362.00p 4,262.00p 4,358.00p 2555699
07/08/2015 4,386.50p 4,396.00p 4,282.03p 4,320.50p 2332837
06/08/2015 4,422.00p 4,432.00p 4,383.00p 4,412.50p 2400837
05/08/2015 4,387.50p 4,429.50p 4,363.00p 4,424.50p 2152804
04/08/2015 4,352.00p 4,394.50p 4,320.50p 4,385.00p 2302056
03/08/2015 4,304.00p 4,345.50p 4,304.00p 4,342.00p 1961231
31/07/2015 4,351.00p 4,351.00p 4,287.00p 4,320.00p 2707322
30/07/2015 4,234.00p 4,331.50p 4,218.50p 4,319.50p 3228685
29/07/2015 4,200.00p 4,234.00p 4,182.00p 4,191.00p 2867150
28/07/2015 4,208.50p 4,283.20p 4,135.50p 4,170.00p 2965527
27/07/2015 4,240.00p 4,265.77p 4,173.47p 4,190.50p 1577019
24/07/2015 4,289.50p 4,315.50p 4,246.00p 4,253.50p 1262624
23/07/2015 4,331.00p 4,350.00p 4,265.50p 4,293.50p 1447519
22/07/2015 4,305.00p 4,338.55p 4,269.65p 4,281.00p 1766909
21/07/2015 4,352.00p 4,369.50p 4,321.50p 4,335.50p 1573834
20/07/2015 4,328.50p 4,379.00p 4,324.38p 4,347.50p 1413252
17/07/2015 4,320.00p 4,328.00p 4,278.50p 4,315.00p 2836783
16/07/2015 4,348.00p 4,387.45p 4,303.00p 4,336.50p 1731597
15/07/2015 4,350.00p 4,407.13p 4,320.00p 4,343.50p 1713584
14/07/2015 4,350.50p 4,414.76p 4,313.00p 4,345.00p 2286118
13/07/2015 4,320.00p 4,376.57p 4,305.00p 4,331.00p 2907486
10/07/2015 4,263.00p 4,285.00p 4,237.25p 4,284.50p 2433422
09/07/2015 4,195.50p 4,244.18p 4,172.00p 4,222.00p 1897858
08/07/2015 4,191.50p 4,212.50p 4,163.00p 4,194.50p 2067938
07/07/2015 4,179.50p 4,210.50p 4,161.23p 4,178.00p 2674138
06/07/2015 4,122.00p 4,200.28p 4,120.00p 4,149.00p 1678960
03/07/2015 4,190.00p 4,210.00p 4,152.50p 4,167.00p 1926101
02/07/2015 4,148.50p 4,238.56p 4,133.00p 4,190.00p 2680289
01/07/2015 4,062.50p 4,142.44p 4,031.00p 4,120.50p 3335455
30/06/2015 4,081.00p 4,091.00p 4,019.00p 4,019.00p 2880045
29/06/2015 4,054.00p 4,150.52p 4,051.00p 4,096.50p 2986086
26/06/2015 4,165.50p 4,201.00p 4,115.00p 4,193.50p 2533840
25/06/2015 4,220.00p 4,236.00p 4,173.13p 4,183.00p 2099641
24/06/2015 4,275.00p 4,286.00p 4,231.72p 4,250.00p 2834822
23/06/2015 4,259.50p 4,282.00p 4,246.00p 4,273.50p 1939898
22/06/2015 4,234.50p 4,375.55p 4,193.78p 4,242.00p 2796561
19/06/2015 4,212.00p 4,225.00p 4,168.50p 4,189.00p 3906114
18/06/2015 4,165.50p 4,293.33p 4,128.00p 4,193.00p 3663548
17/06/2015 4,172.50p 4,193.15p 4,154.50p 4,158.50p 1809945
16/06/2015 4,144.50p 4,192.87p 4,126.50p 4,170.00p 2915922
15/06/2015 4,190.00p 4,200.00p 4,149.00p 4,149.00p 1915459
12/06/2015 4,255.00p 4,282.94p 4,100.00p 4,211.00p 2147187
11/06/2015 4,261.00p 4,311.50p 4,257.25p 4,272.00p 1706786
10/06/2015 4,251.00p 4,320.06p 4,223.50p 4,281.00p 2861219
09/06/2015 4,316.00p 4,333.50p 4,204.50p 4,246.00p 3017675
08/06/2015 4,354.50p 4,372.00p 4,322.50p 4,333.00p 1566444
05/06/2015 4,307.50p 4,388.50p 4,299.50p 4,367.50p 3445237
04/06/2015 4,369.00p 4,379.00p 4,285.50p 4,337.00p 3050019
03/06/2015 4,372.00p 4,412.00p 4,331.50p 4,390.00p 2527671
02/06/2015 4,410.00p 4,410.00p 4,331.00p 4,357.00p 3030857
01/06/2015 4,503.50p 4,518.50p 4,360.50p 4,366.50p 3865222
29/05/2015 4,490.00p 4,512.50p 4,370.00p 4,372.50p 3397319
28/05/2015 4,484.00p 4,523.50p 4,477.50p 4,492.00p 2364488
27/05/2015 4,410.00p 4,471.00p 4,389.50p 4,468.50p 2763788
26/05/2015 4,425.00p 4,445.50p 4,362.00p 4,373.50p 2736811
22/05/2015 4,454.00p 4,489.50p 4,439.00p 4,473.50p 1917472
21/05/2015 4,392.00p 4,461.50p 4,385.00p 4,425.00p 2339211
20/05/2015 4,425.50p 4,440.54p 4,370.00p 4,393.00p 2120739
19/05/2015 4,410.00p 4,421.50p 4,383.00p 4,403.50p 2475208
18/05/2015 4,390.00p 4,501.97p 4,345.50p 4,390.00p 2478030
15/05/2015 4,458.50p 4,484.47p 4,351.50p 4,367.50p 2621318
14/05/2015 4,420.00p 4,441.50p 4,351.00p 4,434.50p 1601963
13/05/2015 4,419.00p 4,438.00p 4,378.50p 4,390.00p 1962156
12/05/2015 4,508.00p 4,523.00p 4,390.00p 4,400.00p 3300389
11/05/2015 4,544.50p 4,584.50p 4,516.00p 4,528.00p 2128555
08/05/2015 4,470.50p 4,543.00p 4,418.50p 4,532.00p 3303265
07/05/2015 4,415.00p 4,426.50p 4,314.18p 4,407.00p 2786705
06/05/2015 4,421.50p 4,456.00p 4,389.00p 4,413.50p 2199460
05/05/2015 4,550.00p 4,552.50p 4,410.12p 4,439.00p 3662898
01/05/2015 4,461.00p 4,489.50p 4,400.82p 4,461.50p 2143345
30/04/2015 4,456.00p 4,506.00p 4,412.00p 4,496.50p 3194161
29/04/2015 4,536.50p 4,661.14p 4,454.50p 4,457.50p 4317535
28/04/2015 4,652.00p 4,678.34p 4,519.50p 4,548.00p 4789328
27/04/2015 4,750.00p 4,761.00p 4,673.50p 4,705.50p 2452921
24/04/2015 4,880.00p 4,880.00p 4,664.00p 4,749.50p 5256134
23/04/2015 4,874.00p 4,920.85p 4,819.50p 4,830.00p 2608568
22/04/2015 4,880.00p 4,931.68p 4,840.50p 4,863.00p 2276586
21/04/2015 4,824.00p 4,900.00p 4,807.00p 4,855.00p 2461547
20/04/2015 4,756.50p 4,850.00p 4,756.50p 4,803.00p 1534985
17/04/2015 4,811.00p 4,885.00p 4,744.00p 4,750.00p 3358199
16/04/2015 4,880.00p 4,901.00p 4,820.00p 4,828.50p 2797405
15/04/2015 4,799.00p 4,900.00p 4,785.00p 4,857.50p 3779774
14/04/2015 4,702.00p 4,809.50p 4,690.00p 4,800.00p 3213724
13/04/2015 4,754.50p 4,796.50p 4,714.50p 4,718.50p 1839467
10/04/2015 4,791.50p 4,801.50p 4,609.50p 4,753.00p 3161297
09/04/2015 4,710.50p 4,770.75p 4,709.00p 4,764.50p 1989993
08/04/2015 4,686.00p 4,710.00p 4,655.00p 4,697.00p 1453422
07/04/2015 4,655.00p 4,707.00p 4,647.00p 4,707.00p 1679414
02/04/2015 4,625.50p 4,678.00p 4,605.00p 4,645.00p 1546086
01/04/2015 4,613.50p 4,677.50p 4,602.00p 4,640.50p 2415551
31/03/2015 4,689.50p 4,727.55p 4,605.00p 4,626.50p 3041512
30/03/2015 4,739.50p 4,754.50p 4,682.40p 4,726.50p 2120754
27/03/2015 4,707.00p 4,765.94p 4,669.50p 4,686.00p 2147776
26/03/2015 4,724.50p 4,756.50p 4,677.50p 4,691.00p 2923101
25/03/2015 4,811.00p 4,833.00p 4,583.50p 4,761.50p 1924796
24/03/2015 4,832.00p 4,862.50p 4,814.60p 4,832.00p 2106126
23/03/2015 4,870.00p 4,870.00p 4,815.50p 4,840.00p 1875348
20/03/2015 4,826.50p 4,876.67p 4,805.48p 4,847.00p 5511467
19/03/2015 4,750.50p 4,806.00p 4,740.00p 4,785.50p 2868821
18/03/2015 4,653.50p 4,781.31p 4,646.25p 4,750.00p 3240453
17/03/2015 4,646.50p 4,673.00p 4,586.00p 4,640.00p 2097361
16/03/2015 4,526.50p 4,645.50p 4,463.00p 4,634.50p 2603648
13/03/2015 4,501.50p 4,563.81p 4,481.00p 4,557.00p 2992692
12/03/2015 4,333.50p 4,501.50p 4,317.50p 4,479.00p 6622307
11/03/2015 4,275.00p 4,324.00p 4,256.90p 4,304.50p 1979725
10/03/2015 4,369.50p 4,375.75p 4,271.65p 4,272.00p 2492468
09/03/2015 4,432.50p 4,432.50p 4,340.00p 4,361.00p 1913340
06/03/2015 4,528.50p 4,528.50p 4,408.50p 4,415.50p 2075503
05/03/2015 4,440.50p 4,500.00p 4,398.00p 4,486.50p 2137805
04/03/2015 4,445.00p 4,449.00p 4,386.00p 4,423.50p 2195052
03/03/2015 4,491.50p 4,506.50p 4,425.50p 4,431.50p 2109463
02/03/2015 4,461.50p 4,502.00p 4,461.50p 4,475.50p 1356160
27/02/2015 4,478.00p 4,487.63p 4,445.50p 4,469.50p 2062339
26/02/2015 4,499.50p 4,585.23p 4,446.85p 4,465.00p 1695710
25/02/2015 4,475.00p 4,592.60p 4,446.00p 4,501.50p 2268814
24/02/2015 4,481.50p 4,621.69p 4,475.00p 4,507.00p 1672242
23/02/2015 4,428.00p 4,518.57p 4,417.00p 4,483.00p 1770889
20/02/2015 4,406.50p 4,522.00p 4,386.50p 4,413.50p 2558961
19/02/2015 4,400.00p 4,555.53p 4,342.50p 4,427.50p 2873399
18/02/2015 4,532.00p 4,539.88p 4,463.50p 4,485.00p 3157579
17/02/2015 4,470.50p 4,552.50p 4,454.05p 4,552.50p 1889390
16/02/2015 4,565.00p 4,565.00p 4,448.36p 4,468.50p 2371814
13/02/2015 4,546.50p 4,566.50p 4,500.76p 4,551.00p 1993970
12/02/2015 4,500.00p 4,571.42p 4,446.50p 4,504.50p 2696143
11/02/2015 4,462.00p 4,517.78p 4,440.50p 4,491.00p 2751684
10/02/2015 4,441.50p 4,494.00p 4,412.00p 4,488.00p 3039973
09/02/2015 4,471.50p 4,471.50p 4,410.25p 4,466.50p 3633868
06/02/2015 4,504.50p 4,523.00p 4,449.50p 4,467.00p 3539888
05/02/2015 4,601.00p 4,735.82p 4,521.50p 4,529.00p 5925511
04/02/2015 4,654.50p 4,768.05p 4,654.50p 4,688.00p 3269466
03/02/2015 4,689.50p 4,721.50p 4,632.00p 4,641.50p 2220865
02/02/2015 4,755.00p 4,800.00p 4,667.00p 4,682.00p 3070795
30/01/2015 4,756.00p 4,798.00p 4,684.50p 4,743.00p 3746512
29/01/2015 4,705.00p 4,784.50p 4,589.80p 4,761.50p 2718624
28/01/2015 4,795.00p 4,795.00p 4,692.50p 4,743.50p 2348650
27/01/2015 4,677.50p 4,756.41p 4,672.00p 4,725.00p 2817267
26/01/2015 4,727.50p 4,788.82p 4,685.50p 4,700.00p 1955987
23/01/2015 4,692.50p 4,741.00p 4,681.12p 4,733.50p 2355710
22/01/2015 4,713.50p 4,713.50p 4,611.00p 4,689.50p 2334075
21/01/2015 4,732.00p 4,750.00p 4,560.05p 4,711.50p 2521760
20/01/2015 4,747.50p 4,751.69p 4,702.78p 4,708.00p 2837465
19/01/2015 4,729.50p 4,756.50p 4,686.00p 4,725.00p 1458218
16/01/2015 4,650.00p 4,728.60p 4,565.63p 4,715.00p 2653859
15/01/2015 4,723.00p 4,748.82p 4,560.00p 4,729.00p 4284218
14/01/2015 4,750.00p 4,808.15p 4,609.50p 4,680.00p 3214967
13/01/2015 4,660.50p 4,754.00p 4,651.00p 4,717.00p 2430217
12/01/2015 4,592.00p 4,682.00p 4,584.48p 4,672.50p 2044647
09/01/2015 4,566.50p 4,610.50p 4,548.50p 4,587.00p 2300007
08/01/2015 4,513.00p 4,585.50p 4,500.00p 4,572.50p 2721743
07/01/2015 4,517.50p 4,526.00p 4,469.50p 4,479.50p 3312015
06/01/2015 4,572.00p 4,583.50p 4,488.50p 4,488.50p 2303838
05/01/2015 4,573.00p 4,620.00p 4,563.50p 4,583.50p 3574018
02/01/2015 4,552.00p 4,616.00p 4,546.68p 4,580.00p 1367467
31/12/2014 4,542.50p 4,584.00p 4,523.00p 4,555.50p 337963
30/12/2014 4,525.50p 4,573.00p 4,525.50p 4,542.50p 1098472
29/12/2014 4,549.00p 4,562.00p 4,495.00p 4,557.00p 1010469
24/12/2014 4,542.00p 4,573.68p 4,526.00p 4,555.50p 403816
23/12/2014 4,616.00p 4,644.35p 4,480.58p 4,516.50p 1499475
22/12/2014 4,570.00p 4,664.54p 4,539.00p 4,603.00p 2272050
19/12/2014 4,612.50p 4,617.00p 4,511.50p 4,565.00p 3115469
18/12/2014 4,507.00p 4,580.50p 4,455.50p 4,572.50p 2923997
17/12/2014 4,437.00p 4,472.50p 4,403.00p 4,449.00p 2328219
16/12/2014 4,449.00p 4,510.70p 4,394.00p 4,490.50p 3528270
15/12/2014 4,558.00p 4,576.68p 4,449.50p 4,450.50p 4996987
12/12/2014 4,679.00p 4,696.50p 4,570.00p 4,573.00p 2492756
11/12/2014 4,700.00p 4,729.00p 4,655.00p 4,688.00p 2130310
10/12/2014 4,640.00p 4,698.00p 4,569.50p 4,683.00p 3490851
09/12/2014 4,687.50p 4,724.00p 4,542.45p 4,561.50p 2681850
08/12/2014 4,745.00p 4,766.00p 4,686.50p 4,695.50p 1045756
05/12/2014 4,740.00p 4,771.48p 4,704.50p 4,739.50p 1617695
04/12/2014 4,704.50p 4,740.50p 4,670.00p 4,699.00p 2771954
03/12/2014 4,650.00p 4,711.00p 4,650.00p 4,674.50p 2532486
02/12/2014 4,715.00p 4,722.50p 4,666.00p 4,684.00p 2298602
01/12/2014 4,749.50p 4,788.00p 4,699.50p 4,710.00p 1821135
28/11/2014 4,723.50p 4,787.50p 4,700.50p 4,780.00p 1851670
27/11/2014 4,660.00p 4,727.00p 4,653.87p 4,720.50p 1222757

*Close Price adjusted for both dividends and splits