AstraZeneca (AZN) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
10/07/2013 3,257.00p 3,280.16p 3,245.00p 3,269.50p 1753692
09/07/2013 3,238.50p 3,287.00p 3,238.50p 3,281.50p 1325021
08/07/2013 3,218.00p 3,260.50p 3,208.00p 3,242.00p 1386246
05/07/2013 3,245.00p 3,280.00p 3,205.00p 3,213.50p 1770593
04/07/2013 3,151.00p 3,242.00p 3,151.00p 3,238.00p 1951900
03/07/2013 3,153.00p 3,173.00p 3,110.50p 3,134.00p 1797808
02/07/2013 3,159.00p 3,176.00p 3,139.50p 3,173.00p 1814365
01/07/2013 3,131.00p 3,155.50p 3,115.00p 3,151.00p 1730900
28/06/2013 3,150.50p 3,158.50p 3,104.50p 3,115.00p 2509983
27/06/2013 3,124.00p 3,172.00p 3,114.00p 3,152.00p 1617067
26/06/2013 3,055.50p 3,152.00p 3,055.00p 3,115.00p 3676819
25/06/2013 3,059.50p 3,075.00p 3,028.50p 3,064.50p 2087611
24/06/2013 3,101.50p 3,114.36p 3,030.00p 3,052.50p 2225895
21/06/2013 3,127.00p 3,155.50p 3,109.00p 3,111.50p 4114501
20/06/2013 3,206.50p 3,241.00p 3,108.50p 3,109.00p 2866898
19/06/2013 3,232.00p 3,258.00p 3,228.00p 3,241.00p 1512737
18/06/2013 3,242.00p 3,358.82p 3,220.00p 3,250.50p 1587217
17/06/2013 3,249.50p 3,272.66p 3,241.00p 3,246.50p 1643166
14/06/2013 3,243.00p 3,246.00p 3,204.50p 3,239.50p 1805750
13/06/2013 3,236.00p 3,264.50p 3,214.46p 3,239.00p 1920085
12/06/2013 3,265.50p 3,302.00p 3,260.50p 3,264.50p 1516035
11/06/2013 3,294.00p 3,308.00p 3,253.00p 3,276.50p 1902069
10/06/2013 3,296.00p 3,338.50p 3,282.00p 3,308.00p 1537081
07/06/2013 3,280.50p 3,317.00p 3,255.50p 3,301.50p 1982125
06/06/2013 3,302.00p 3,331.00p 3,280.50p 3,280.50p 1686722
05/06/2013 3,321.00p 3,343.00p 3,287.50p 3,291.50p 2156993
04/06/2013 3,333.00p 3,362.50p 3,326.00p 3,343.00p 1446600
03/06/2013 3,366.00p 3,388.00p 3,337.50p 3,353.50p 1827228
31/05/2013 3,429.00p 3,439.00p 3,375.50p 3,388.00p 2759188
30/05/2013 3,441.00p 3,453.50p 3,409.00p 3,439.00p 1674684
29/05/2013 3,510.50p 3,525.50p 3,445.00p 3,453.50p 2314790
28/05/2013 3,450.50p 3,544.50p 3,428.00p 3,521.50p 3206694
24/05/2013 3,436.50p 3,444.50p 3,409.50p 3,428.00p 1228567
23/05/2013 3,464.00p 3,465.00p 3,411.00p 3,426.50p 2317780
22/05/2013 3,405.00p 3,487.50p 3,397.00p 3,485.50p 3219772
21/05/2013 3,347.00p 3,394.50p 3,346.46p 3,394.50p 1979847
20/05/2013 3,387.50p 3,390.74p 3,367.50p 3,390.50p 969829
17/05/2013 3,389.00p 3,396.00p 3,369.00p 3,383.00p 2121350
16/05/2013 3,391.50p 3,401.01p 3,374.79p 3,389.50p 1670061
15/05/2013 3,345.00p 3,384.50p 3,340.00p 3,374.50p 2198823
14/05/2013 3,350.00p 3,367.00p 3,323.50p 3,342.50p 1621675
13/05/2013 3,337.00p 3,338.00p 3,310.57p 3,338.00p 1367264
10/05/2013 3,331.50p 3,342.50p 3,312.00p 3,342.50p 1529338
09/05/2013 3,313.00p 3,327.00p 3,292.94p 3,326.50p 1001674
08/05/2013 3,317.50p 3,325.50p 3,310.00p 3,318.00p 1296967
07/05/2013 3,307.00p 3,322.50p 3,296.00p 3,315.00p 1962834
03/05/2013 3,316.50p 3,350.00p 3,294.00p 3,339.50p 2405529
02/05/2013 3,317.50p 3,349.50p 3,293.00p 3,317.00p 2610425
01/05/2013 3,347.50p 3,347.50p 3,318.00p 3,334.00p 1102525

*Close Price adjusted for both dividends and splits