AstraZeneca (AZN) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
30/04/2013 3,369.00p 3,382.95p 3,324.00p 3,342.50p 2548976
29/04/2013 3,337.50p 3,365.50p 3,310.50p 3,362.50p 1333887
26/04/2013 3,304.50p 3,338.80p 3,296.50p 3,321.00p 1743157
25/04/2013 3,388.00p 3,390.00p 3,265.54p 3,325.50p 3745779
24/04/2013 3,378.50p 3,403.50p 3,355.00p 3,390.00p 2589409
23/04/2013 3,350.00p 3,390.00p 3,340.00p 3,386.00p 2176179
22/04/2013 3,359.00p 3,393.00p 3,343.00p 3,350.00p 2014533
19/04/2013 3,337.00p 3,382.96p 3,315.50p 3,346.00p 1965043
18/04/2013 3,319.00p 3,361.00p 3,308.00p 3,335.50p 2296122
17/04/2013 3,331.50p 3,331.50p 3,270.50p 3,297.50p 2352288
16/04/2013 3,324.00p 3,340.00p 3,300.15p 3,315.50p 1683120
15/04/2013 3,309.00p 3,361.85p 3,294.00p 3,340.00p 1922918
12/04/2013 3,316.00p 3,324.56p 3,295.65p 3,319.50p 1735312
11/04/2013 3,336.00p 3,336.00p 3,297.00p 3,324.50p 1780950
10/04/2013 3,300.00p 3,336.00p 3,288.79p 3,326.00p 2224610
09/04/2013 3,315.00p 3,315.50p 3,291.00p 3,311.00p 1851736
08/04/2013 3,282.00p 3,313.82p 3,277.50p 3,302.50p 1783385
05/04/2013 3,286.00p 3,295.00p 3,267.00p 3,282.50p 2345800
04/04/2013 3,300.00p 3,300.00p 3,262.00p 3,288.50p 2546121
03/04/2013 3,322.50p 3,340.00p 3,302.00p 3,302.00p 2107552
02/04/2013 3,300.00p 3,348.00p 3,282.00p 3,340.00p 2244655
28/03/2013 3,230.00p 3,299.50p 3,230.00p 3,299.50p 2607826
27/03/2013 3,260.00p 3,260.00p 3,228.50p 3,248.00p 2288060
26/03/2013 3,255.00p 3,265.00p 3,240.00p 3,256.50p 2458052
25/03/2013 3,250.50p 3,273.00p 3,228.39p 3,256.50p 3104664
22/03/2013 3,150.00p 3,254.00p 3,133.00p 3,236.00p 5507771
21/03/2013 3,030.00p 3,149.50p 3,020.65p 3,133.00p 4951925
20/03/2013 3,060.50p 3,087.00p 3,040.00p 3,040.00p 2772501
19/03/2013 3,048.00p 3,081.50p 3,039.50p 3,064.50p 2210894
18/03/2013 3,032.00p 3,069.15p 3,005.50p 3,049.50p 2325518
15/03/2013 3,074.50p 3,083.00p 3,050.93p 3,069.50p 5651452
14/03/2013 3,084.00p 3,084.00p 3,044.00p 3,074.00p 3053884
13/03/2013 3,074.50p 3,074.50p 3,036.77p 3,066.00p 1763704
12/03/2013 3,042.50p 3,082.50p 3,030.00p 3,070.00p 2188737
11/03/2013 3,049.50p 3,051.50p 3,026.00p 3,039.00p 1894313
08/03/2013 3,046.50p 3,054.00p 3,014.00p 3,040.00p 2165167
07/03/2013 3,036.50p 3,163.80p 3,025.00p 3,032.00p 1735696
06/03/2013 3,039.50p 3,051.50p 3,026.50p 3,031.50p 1545161
05/03/2013 3,018.00p 3,050.50p 3,010.00p 3,042.50p 1637506
04/03/2013 3,014.50p 3,024.50p 2,995.00p 3,008.00p 1814606
01/03/2013 2,992.50p 3,028.00p 2,985.50p 3,012.50p 1971121
28/02/2013 3,005.00p 3,011.00p 2,981.15p 2,995.50p 2421108
27/02/2013 2,961.50p 2,997.00p 2,946.90p 2,990.50p 2141093
26/02/2013 2,955.50p 2,978.00p 2,932.00p 2,947.50p 3055219
25/02/2013 2,967.00p 2,994.00p 2,960.68p 2,978.00p 2732191
22/02/2013 2,911.50p 2,954.00p 2,909.00p 2,952.50p 1630662
21/02/2013 2,953.50p 2,957.03p 2,903.50p 2,910.00p 2433197
20/02/2013 2,955.00p 2,968.50p 2,938.00p 2,955.00p 1752610
19/02/2013 2,995.00p 2,995.00p 2,895.00p 2,948.50p 2095943
18/02/2013 2,931.50p 2,950.50p 2,904.79p 2,912.00p 1285315
15/02/2013 2,929.50p 3,056.50p 2,920.60p 2,936.00p 2175228
14/02/2013 2,954.00p 3,069.50p 2,922.00p 2,927.50p 2389661
13/02/2013 2,916.00p 3,018.50p 2,902.84p 2,950.00p 3995775
12/02/2013 3,012.50p 3,030.19p 2,988.80p 3,018.50p 2941053
11/02/2013 3,002.00p 3,032.99p 2,997.35p 3,018.50p 2394839
08/02/2013 3,036.00p 3,042.00p 2,998.00p 3,000.00p 2038093
07/02/2013 3,061.00p 3,064.08p 3,013.00p 3,021.50p 2030633
06/02/2013 3,070.00p 3,089.50p 3,054.50p 3,061.00p 1654639
05/02/2013 3,053.50p 3,076.20p 3,040.50p 3,068.00p 2395307
04/02/2013 3,061.00p 3,080.00p 3,031.50p 3,040.50p 2068236
01/02/2013 3,068.00p 3,076.75p 2,933.83p 3,068.50p 2687214
31/01/2013 3,053.00p 3,152.50p 2,951.00p 3,053.00p 7554653
30/01/2013 3,168.00p 3,168.00p 3,127.00p 3,152.50p 2366636
29/01/2013 3,146.50p 3,171.50p 3,130.50p 3,168.00p 1459163
28/01/2013 3,149.00p 3,159.50p 3,130.00p 3,145.00p 1957369
25/01/2013 3,128.50p 3,156.50p 3,126.00p 3,156.50p 2037650
24/01/2013 3,080.00p 3,139.50p 3,075.50p 3,135.00p 3065064
23/01/2013 3,083.50p 3,094.50p 3,071.50p 3,082.50p 1806937
22/01/2013 3,074.50p 3,093.00p 3,062.59p 3,071.50p 1641591
21/01/2013 3,071.50p 3,090.50p 3,055.00p 3,071.50p 1378795
18/01/2013 3,085.00p 3,112.44p 3,074.00p 3,076.50p 2739416
17/01/2013 3,050.00p 3,075.00p 3,044.00p 3,070.50p 1986189
16/01/2013 3,031.00p 3,042.50p 3,013.00p 3,037.00p 2808280
15/01/2013 3,026.50p 3,049.00p 3,016.50p 3,041.50p 1986358
14/01/2013 3,024.50p 3,035.50p 3,018.50p 3,030.00p 1534033
11/01/2013 3,019.00p 3,021.50p 3,000.00p 3,018.00p 1664246
10/01/2013 2,983.50p 3,005.00p 2,975.90p 2,996.50p 1783250
09/01/2013 3,009.00p 3,009.00p 2,983.50p 2,986.00p 1748996
08/01/2013 2,986.50p 3,005.50p 2,958.50p 3,000.00p 2718124
07/01/2013 2,998.50p 3,004.99p 2,976.00p 2,985.00p 1185261
04/01/2013 2,992.50p 3,005.00p 2,975.21p 3,000.00p 2041101
03/01/2013 2,969.50p 2,982.50p 2,952.50p 2,980.00p 1753801
02/01/2013 2,930.00p 2,969.30p 2,923.00p 2,969.00p 2389739
31/12/2012 2,909.50p 2,926.00p 2,887.50p 2,909.50p 542373
28/12/2012 2,932.00p 2,938.50p 2,908.00p 2,913.50p 886891
27/12/2012 2,933.50p 2,946.50p 2,917.10p 2,927.00p 1178496
24/12/2012 2,948.00p 2,956.00p 2,926.50p 2,934.50p 591737
21/12/2012 2,912.00p 2,939.50p 2,911.00p 2,939.00p 3454204
20/12/2012 2,950.00p 2,950.00p 2,914.50p 2,927.00p 1781332
19/12/2012 2,952.00p 2,955.00p 2,934.50p 2,943.00p 1924732
18/12/2012 2,931.50p 2,968.00p 2,927.00p 2,945.00p 2520930
17/12/2012 2,929.00p 2,938.50p 2,909.50p 2,929.50p 1790249
14/12/2012 2,932.00p 2,942.50p 2,898.50p 2,924.00p 3609846
13/12/2012 3,039.00p 3,040.50p 2,943.00p 2,958.50p 5454818
12/12/2012 3,038.00p 3,059.00p 3,029.00p 3,042.50p 2545645
11/12/2012 3,008.00p 3,032.00p 2,998.00p 3,029.50p 1283572
10/12/2012 2,995.00p 3,019.00p 2,986.50p 3,011.50p 1386609
07/12/2012 2,994.50p 3,003.00p 2,975.00p 3,000.50p 1901158
06/12/2012 3,000.00p 3,013.50p 2,992.00p 2,994.50p 2361205
05/12/2012 2,976.50p 3,000.00p 2,975.50p 3,000.00p 1638002
04/12/2012 2,975.00p 2,988.38p 2,965.50p 2,977.50p 2217412
03/12/2012 2,968.50p 2,984.00p 2,962.50p 2,979.00p 1599635
30/11/2012 2,966.00p 2,981.33p 2,952.50p 2,966.50p 3354909
29/11/2012 2,916.50p 2,968.00p 2,916.12p 2,960.00p 2587722
28/11/2012 2,876.50p 2,921.50p 2,873.50p 2,914.00p 2007258
27/11/2012 2,886.50p 2,898.50p 2,880.00p 2,881.50p 1435300
26/11/2012 2,885.00p 2,893.96p 2,869.50p 2,880.00p 1479917
23/11/2012 2,875.50p 2,898.50p 2,857.50p 2,890.50p 1324916
22/11/2012 2,840.00p 2,871.50p 2,839.50p 2,866.00p 1120779
21/11/2012 2,817.00p 2,845.12p 2,812.50p 2,841.50p 1218867
20/11/2012 2,812.00p 2,837.50p 2,808.00p 2,822.50p 2235469
19/11/2012 2,799.00p 2,820.00p 2,786.50p 2,818.00p 1770378
16/11/2012 2,840.00p 2,841.51p 2,786.00p 2,792.50p 2808925
15/11/2012 2,841.50p 2,857.53p 2,831.50p 2,842.50p 1858357
14/11/2012 2,864.00p 2,871.00p 2,844.50p 2,856.00p 1438470
13/11/2012 2,848.00p 2,880.00p 2,830.03p 2,875.00p 2290458
12/11/2012 2,865.00p 2,866.39p 2,848.50p 2,852.00p 1050958
09/11/2012 2,874.00p 2,878.50p 2,829.04p 2,865.50p 1451620
08/11/2012 2,864.50p 2,885.19p 2,860.00p 2,873.50p 1855642
07/11/2012 2,916.00p 2,932.00p 2,858.50p 2,862.00p 2017771
06/11/2012 2,888.00p 2,912.50p 2,877.50p 2,909.50p 1536669
05/11/2012 2,892.50p 2,912.00p 2,888.68p 2,892.00p 1115470
02/11/2012 2,887.50p 2,906.50p 2,879.00p 2,903.50p 2064716
01/11/2012 2,872.00p 2,905.50p 2,856.50p 2,895.00p 2570808
31/10/2012 2,912.00p 2,936.00p 2,877.50p 2,877.50p 2358790
30/10/2012 2,903.00p 2,930.00p 2,894.50p 2,918.50p 809258
29/10/2012 2,891.50p 2,913.00p 2,874.00p 2,908.00p 1085024
26/10/2012 2,877.00p 2,909.50p 2,870.50p 2,901.00p 1657371
25/10/2012 2,906.00p 2,927.50p 2,887.50p 2,896.50p 2594662
24/10/2012 2,914.50p 2,914.50p 2,883.06p 2,884.50p 2436828
23/10/2012 2,939.50p 2,939.50p 2,896.50p 2,900.00p 1935589
22/10/2012 2,945.50p 2,955.50p 2,929.50p 2,938.00p 1201500
19/10/2012 2,950.00p 2,966.50p 2,950.00p 2,951.00p 1946714
18/10/2012 2,934.00p 2,951.50p 2,933.50p 2,950.00p 1976771
17/10/2012 2,915.50p 2,929.50p 2,909.50p 2,928.00p 2452343
16/10/2012 2,889.00p 2,926.00p 2,876.00p 2,924.50p 2130337
15/10/2012 2,859.50p 2,889.11p 2,859.50p 2,881.50p 1385793
12/10/2012 2,865.50p 2,878.96p 2,851.00p 2,860.50p 1866357
11/10/2012 2,856.00p 2,881.73p 2,853.00p 2,870.00p 1413394
10/10/2012 2,883.50p 2,887.00p 2,860.00p 2,860.00p 1362191
09/10/2012 2,916.00p 2,924.50p 2,878.00p 2,888.50p 2044639
08/10/2012 2,918.50p 2,918.50p 2,897.50p 2,902.50p 1781519
05/10/2012 2,915.00p 2,922.00p 2,892.00p 2,918.50p 1936739
04/10/2012 2,908.00p 2,925.00p 2,891.00p 2,911.00p 2334988
03/10/2012 2,914.50p 2,916.50p 2,893.50p 2,908.00p 2597860
02/10/2012 2,931.00p 2,935.50p 2,886.00p 2,893.50p 3068999
01/10/2012 2,958.50p 2,971.62p 2,874.50p 2,925.00p 5587304
28/09/2012 2,970.00p 2,978.00p 2,951.50p 2,955.00p 2209288
27/09/2012 2,966.00p 2,977.50p 2,946.00p 2,964.00p 1878525
26/09/2012 2,955.50p 3,004.52p 2,945.00p 2,955.50p 1785685
25/09/2012 2,960.50p 2,982.50p 2,956.00p 2,976.00p 1348566
24/09/2012 2,933.50p 2,966.50p 2,919.50p 2,962.50p 2290539
21/09/2012 2,955.50p 2,957.50p 2,917.00p 2,942.00p 4796731
20/09/2012 2,958.00p 2,958.00p 2,928.50p 2,949.50p 1790029
19/09/2012 2,917.00p 2,966.50p 2,901.50p 2,959.00p 2652109
18/09/2012 2,890.00p 2,918.50p 2,886.50p 2,904.50p 2549924
17/09/2012 2,886.50p 2,898.00p 2,879.25p 2,888.50p 1759670
14/09/2012 2,928.00p 2,934.50p 2,877.50p 2,893.00p 3144471
13/09/2012 2,902.00p 2,918.00p 2,893.00p 2,912.50p 1479538
12/09/2012 2,919.00p 2,919.00p 2,888.50p 2,907.50p 2045457
11/09/2012 2,909.50p 2,931.00p 2,903.00p 2,914.50p 1857026
10/09/2012 2,905.00p 2,921.56p 2,890.85p 2,908.50p 2123591
07/09/2012 2,955.00p 2,955.50p 2,907.50p 2,923.50p 2531947
06/09/2012 2,924.00p 2,944.91p 2,907.50p 2,940.50p 2916146
05/09/2012 2,906.00p 2,944.00p 2,894.50p 2,921.00p 1938448
04/09/2012 2,951.50p 2,951.50p 2,898.50p 2,908.50p 1443701
03/09/2012 2,930.00p 2,946.50p 2,916.50p 2,946.50p 1383415
31/08/2012 2,960.00p 2,975.50p 2,935.68p 2,936.50p 3162362
30/08/2012 2,952.50p 3,022.69p 2,945.00p 2,960.50p 2010534
29/08/2012 2,966.00p 2,970.91p 2,950.11p 2,951.00p 1909291
28/08/2012 2,979.50p 3,000.50p 2,952.50p 2,966.50p 1735197
24/08/2012 2,958.00p 2,992.00p 2,958.00p 2,981.50p 1251406
23/08/2012 2,971.50p 2,978.50p 2,948.72p 2,959.50p 1787286
22/08/2012 2,974.50p 2,974.50p 2,953.50p 2,959.00p 1287983
21/08/2012 3,000.00p 3,009.50p 2,980.03p 2,982.00p 1212444
20/08/2012 2,989.50p 2,997.00p 2,970.50p 2,986.50p 1501771
17/08/2012 3,034.50p 3,036.00p 2,990.00p 3,000.50p 1898539
16/08/2012 3,024.50p 3,040.50p 3,009.50p 3,025.50p 1483630
15/08/2012 3,009.50p 3,031.50p 3,009.50p 3,019.00p 1508065
14/08/2012 3,013.50p 3,027.50p 2,996.50p 3,012.50p 1557935
13/08/2012 2,996.00p 3,002.50p 2,981.00p 2,993.50p 1395972
10/08/2012 2,992.50p 3,039.10p 2,972.50p 2,997.00p 1680880
09/08/2012 3,015.00p 3,056.60p 2,987.00p 2,998.50p 1794280
08/08/2012 3,012.50p 3,080.10p 2,992.50p 3,015.00p 2721977
07/08/2012 3,085.50p 3,099.00p 3,060.00p 3,083.00p 2088201
06/08/2012 3,084.00p 3,095.50p 3,057.50p 3,089.50p 2511717
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

*Close Price adjusted for both dividends and splits