AstraZeneca (AZN) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
28/09/2011 2,868.50p 2,916.00p 2,855.50p 2,861.00p 2103411
27/09/2011 2,839.50p 2,890.50p 2,815.50p 2,879.50p 2487347
26/09/2011 2,732.50p 2,813.50p 2,732.50p 2,783.50p 2643327
23/09/2011 2,802.50p 2,814.00p 2,713.50p 2,776.00p 2553295
22/09/2011 2,801.00p 2,819.38p 2,748.50p 2,779.00p 3188684
21/09/2011 2,854.50p 2,871.50p 2,840.00p 2,855.50p 1967787
20/09/2011 2,783.50p 2,873.50p 2,783.50p 2,856.00p 2116260
19/09/2011 2,823.00p 2,836.50p 2,787.50p 2,797.50p 2055365
16/09/2011 2,825.00p 2,850.71p 2,803.00p 2,849.00p 8051627
15/09/2011 2,783.50p 2,822.50p 2,777.00p 2,806.00p 3321762
14/09/2011 2,741.50p 2,796.50p 2,741.50p 2,769.50p 2827418
13/09/2011 2,772.50p 2,772.75p 2,710.00p 2,761.00p 2858752
12/09/2011 2,723.50p 2,764.82p 2,708.50p 2,738.50p 1355514
09/09/2011 2,839.50p 2,871.47p 2,794.00p 2,796.50p 3095887
08/09/2011 2,857.00p 2,878.09p 2,816.00p 2,856.50p 2668193
07/09/2011 2,819.00p 2,864.00p 2,814.50p 2,855.00p 3356253
06/09/2011 2,730.50p 2,791.00p 2,724.00p 2,769.50p 3513578
05/09/2011 2,753.50p 2,792.50p 2,733.00p 2,739.50p 2933962
02/09/2011 2,838.00p 2,872.19p 2,793.50p 2,809.50p 4655172
01/09/2011 2,924.50p 2,938.50p 2,884.00p 2,916.00p 2911497
31/08/2011 2,871.00p 2,929.00p 2,856.00p 2,920.00p 4599459
30/08/2011 2,906.50p 2,906.50p 2,825.00p 2,865.00p 4182339
26/08/2011 2,809.50p 2,831.00p 2,750.00p 2,811.50p 2808803
25/08/2011 2,869.50p 2,872.50p 2,790.50p 2,818.00p 2934757
24/08/2011 2,837.50p 2,886.50p 2,812.00p 2,873.50p 2144027
23/08/2011 2,844.50p 2,870.00p 2,817.00p 2,832.50p 3803440
22/08/2011 2,715.00p 2,855.50p 2,709.00p 2,822.00p 4267822
19/08/2011 2,735.50p 2,754.50p 2,661.50p 2,731.50p 4282464
18/08/2011 2,816.50p 2,853.50p 2,729.50p 2,743.50p 5220348
17/08/2011 2,823.50p 2,874.00p 2,808.00p 2,850.00p 2321060
16/08/2011 2,802.50p 2,863.90p 2,792.00p 2,832.50p 3275710
15/08/2011 2,802.50p 2,839.80p 2,781.00p 2,826.50p 3346158
12/08/2011 2,697.50p 2,784.00p 2,653.50p 2,779.50p 4192591
11/08/2011 2,615.50p 2,697.00p 2,554.50p 2,689.50p 6956841
10/08/2011 2,645.50p 2,698.13p 2,537.00p 2,543.50p 7227517
09/08/2011 2,582.50p 2,619.00p 2,453.50p 2,597.50p 6366101
08/08/2011 2,649.00p 2,711.24p 2,595.00p 2,595.00p 5746691
05/08/2011 2,658.00p 2,722.00p 2,636.00p 2,675.50p 5640320
04/08/2011 2,818.00p 2,841.40p 2,713.00p 2,714.00p 4427167
03/08/2011 2,829.00p 2,869.40p 2,774.50p 2,783.50p 4107614
02/08/2011 2,997.50p 2,997.50p 2,896.50p 2,896.50p 3412688
01/08/2011 2,987.50p 3,040.50p 2,948.00p 2,950.50p 2789735
29/07/2011 2,987.50p 2,996.00p 2,947.00p 2,973.00p 3892236
28/07/2011 3,004.00p 3,053.00p 2,984.00p 3,016.50p 2722424
27/07/2011 3,045.50p 3,053.50p 3,010.00p 3,010.00p 2514984
26/07/2011 3,055.50p 3,072.00p 3,033.00p 3,051.00p 2287174
25/07/2011 3,036.00p 3,076.00p 3,031.50p 3,055.00p 2572760
22/07/2011 3,096.00p 3,096.50p 3,036.00p 3,054.00p 3641956
21/07/2011 3,135.00p 3,155.00p 3,085.50p 3,092.00p 8046081
20/07/2011 2,995.00p 3,032.50p 2,963.00p 3,032.50p 4387898
19/07/2011 3,022.00p 3,035.00p 3,016.50p 3,018.50p 2218110
18/07/2011 3,050.00p 3,068.50p 3,013.49p 3,015.00p 2668731
15/07/2011 3,064.00p 3,092.50p 3,048.50p 3,078.50p 3638290
14/07/2011 3,067.00p 3,092.00p 3,055.00p 3,073.00p 1969320
13/07/2011 3,093.50p 3,094.50p 3,070.00p 3,089.00p 2062000
12/07/2011 3,090.00p 3,101.50p 3,061.50p 3,093.00p 2796915
11/07/2011 3,128.50p 3,152.00p 3,094.50p 3,113.50p 2113722
08/07/2011 3,165.00p 3,170.50p 3,121.50p 3,129.00p 2011021
07/07/2011 3,155.00p 3,175.00p 3,136.00p 3,160.00p 1926091
06/07/2011 3,158.00p 3,183.50p 3,134.50p 3,145.00p 2043973
05/07/2011 3,160.00p 3,171.00p 3,148.50p 3,166.50p 1967407
04/07/2011 3,130.50p 3,160.50p 3,124.50p 3,150.00p 1712020
01/07/2011 3,118.00p 3,130.50p 3,086.00p 3,124.00p 2208166
30/06/2011 3,100.00p 3,109.50p 3,072.00p 3,108.00p 3216988
29/06/2011 3,050.50p 3,095.50p 3,050.50p 3,086.50p 3009487
28/06/2011 3,041.50p 3,049.50p 2,995.12p 3,033.50p 2767593
27/06/2011 3,028.00p 3,035.52p 3,010.50p 3,026.00p 3598380
24/06/2011 3,047.50p 3,065.00p 3,024.50p 3,059.00p 2219658
23/06/2011 3,053.00p 3,053.00p 3,019.50p 3,023.00p 2516142
22/06/2011 3,019.50p 3,057.00p 3,011.00p 3,046.00p 3183128
21/06/2011 3,048.50p 3,057.50p 3,023.00p 3,025.00p 3429361
20/06/2011 3,031.00p 3,041.50p 3,014.50p 3,030.00p 1964033
17/06/2011 3,045.50p 3,057.00p 2,998.00p 3,047.50p 4287206
16/06/2011 3,079.50p 3,080.50p 3,016.00p 3,032.00p 4714059
15/06/2011 3,119.50p 3,122.50p 3,090.50p 3,095.00p 2942682
14/06/2011 3,096.50p 3,136.00p 3,092.50p 3,129.50p 2220357
13/06/2011 3,095.50p 3,111.00p 3,085.00p 3,090.50p 1701155
10/06/2011 3,163.50p 3,163.50p 3,092.50p 3,108.00p 3253076
09/06/2011 3,154.00p 3,184.50p 3,151.00p 3,174.50p 1820342
08/06/2011 3,185.00p 3,210.89p 3,160.50p 3,161.50p 3364043
07/06/2011 3,149.50p 3,189.00p 3,140.00p 3,176.00p 2773023
06/06/2011 3,110.00p 3,158.00p 3,090.00p 3,153.50p 1993272
03/06/2011 3,120.00p 3,143.15p 3,103.50p 3,129.00p 1834854
02/06/2011 3,150.00p 3,165.00p 3,125.00p 3,125.00p 2117706
01/06/2011 3,172.00p 3,196.06p 3,172.00p 3,185.00p 2686538
31/05/2011 3,157.00p 3,191.50p 3,157.00p 3,177.50p 3788702
27/05/2011 3,155.50p 3,176.50p 3,146.50p 3,149.50p 2379168
26/05/2011 3,145.50p 3,166.50p 3,137.00p 3,140.00p 1912494
25/05/2011 3,111.00p 3,154.50p 3,098.50p 3,140.50p 2851699
24/05/2011 3,120.00p 3,130.00p 3,103.00p 3,122.50p 2637881
23/05/2011 3,145.00p 3,147.00p 3,121.00p 3,124.00p 2896757
20/05/2011 3,199.00p 3,204.00p 3,171.00p 3,179.00p 2181917
19/05/2011 3,194.00p 3,204.50p 3,184.00p 3,189.50p 2389137
18/05/2011 3,179.50p 3,197.00p 3,168.00p 3,194.00p 1818452
17/05/2011 3,178.50p 3,183.00p 3,150.50p 3,161.50p 2849480
16/05/2011 3,177.50p 3,196.50p 3,167.50p 3,193.50p 2092754
13/05/2011 3,183.00p 3,218.00p 3,183.00p 3,193.50p 2203568
12/05/2011 3,146.50p 3,186.50p 3,131.50p 3,186.50p 3724161
11/05/2011 3,144.00p 3,178.00p 3,133.00p 3,142.50p 3862447
10/05/2011 3,106.00p 3,168.00p 3,106.00p 3,140.00p 4071059
09/05/2011 3,086.50p 3,109.50p 3,064.50p 3,100.50p 2852549
06/05/2011 3,075.00p 3,099.50p 3,066.50p 3,094.00p 2633652
05/05/2011 3,092.00p 3,095.50p 3,062.02p 3,081.00p 2823106
04/05/2011 3,050.00p 3,095.50p 3,045.00p 3,081.00p 3243940
03/05/2011 2,998.00p 3,065.02p 2,997.50p 3,062.00p 3383905
28/04/2011 3,020.00p 3,062.00p 2,973.31p 2,990.00p 5092897
27/04/2011 3,068.00p 3,104.00p 3,061.00p 3,097.50p 2497440
26/04/2011 3,039.00p 3,068.31p 3,016.50p 3,068.00p 2188162
21/04/2011 3,036.50p 3,049.00p 3,015.00p 3,027.00p 1753034
20/04/2011 2,993.50p 3,056.00p 2,990.50p 3,035.00p 3152593
19/04/2011 2,966.50p 2,985.50p 2,953.00p 2,971.00p 2263852
18/04/2011 3,017.50p 3,020.50p 2,952.50p 2,952.50p 3948226
15/04/2011 2,984.50p 3,021.50p 2,984.50p 3,015.50p 2131742
14/04/2011 3,000.50p 3,006.93p 2,973.50p 2,982.50p 1878425
13/04/2011 2,979.50p 3,017.52p 2,979.50p 3,013.00p 2394209
12/04/2011 2,970.00p 3,000.00p 2,960.00p 2,982.00p 2415553
11/04/2011 2,961.00p 2,981.00p 2,952.00p 2,966.50p 2560408
08/04/2011 2,930.00p 2,959.00p 2,927.50p 2,949.50p 2072328
07/04/2011 2,923.00p 2,951.50p 2,922.00p 2,931.00p 1913254
06/04/2011 2,906.00p 2,938.60p 2,892.00p 2,927.50p 2024285
05/04/2011 2,899.50p 2,911.50p 2,893.50p 2,906.50p 1435850
04/04/2011 2,894.00p 2,904.00p 2,873.50p 2,895.00p 1568356
01/04/2011 2,880.00p 2,900.00p 2,865.00p 2,895.00p 2285494
31/03/2011 2,890.00p 2,904.50p 2,863.00p 2,863.00p 3197538
30/03/2011 2,855.50p 2,903.00p 2,855.50p 2,900.00p 1821095
29/03/2011 2,856.00p 2,875.50p 2,848.50p 2,864.00p 2071685
28/03/2011 2,913.00p 2,922.50p 2,872.50p 2,872.50p 2455753
25/03/2011 2,867.00p 2,879.00p 2,842.00p 2,874.00p 1955060
24/03/2011 2,820.50p 2,857.00p 2,809.69p 2,849.50p 2036692
23/03/2011 2,834.00p 2,864.00p 2,811.50p 2,834.00p 2328645
22/03/2011 2,850.50p 2,869.50p 2,840.00p 2,848.50p 2449031
21/03/2011 2,837.50p 2,856.50p 2,821.00p 2,854.50p 2477444
18/03/2011 2,843.00p 2,852.50p 2,812.50p 2,828.00p 6661727
17/03/2011 2,840.50p 2,840.50p 2,788.50p 2,839.50p 3018415
16/03/2011 2,843.00p 2,853.50p 2,801.50p 2,801.50p 5089104
15/03/2011 2,863.50p 2,885.00p 2,814.00p 2,854.00p 3689968
14/03/2011 2,943.50p 2,954.00p 2,905.50p 2,906.50p 2224019
11/03/2011 2,956.50p 2,971.50p 2,940.95p 2,949.00p 2026179
10/03/2011 2,956.00p 2,983.50p 2,953.50p 2,976.00p 2499860
09/03/2011 2,977.50p 2,984.00p 2,964.00p 2,971.00p 1673591
08/03/2011 2,977.00p 2,984.00p 2,948.50p 2,971.00p 2174991
07/03/2011 2,981.50p 3,000.47p 2,968.50p 2,980.00p 1429688
04/03/2011 2,972.00p 3,004.00p 2,962.50p 2,986.50p 1825822
03/03/2011 2,955.50p 2,973.50p 2,940.50p 2,959.00p 1902910
02/03/2011 2,956.00p 3,068.20p 2,935.00p 2,951.50p 2109521
01/03/2011 3,033.00p 3,033.00p 2,973.00p 2,980.50p 1958208
28/02/2011 2,952.50p 3,005.00p 2,940.50p 2,996.00p 3349030
25/02/2011 2,952.50p 2,971.00p 2,932.50p 2,960.00p 1380241
24/02/2011 2,947.50p 2,961.00p 2,927.50p 2,945.00p 3739516
23/02/2011 3,008.00p 3,017.50p 2,965.50p 2,976.50p 2049987
22/02/2011 3,025.00p 3,031.00p 2,982.50p 3,009.50p 1924693
21/02/2011 3,038.50p 3,044.50p 3,019.50p 3,026.50p 1679877
18/02/2011 3,031.50p 3,035.00p 3,014.50p 3,033.50p 2302006
17/02/2011 3,038.00p 3,050.60p 3,012.00p 3,025.00p 2298995
16/02/2011 3,039.00p 3,048.50p 3,016.50p 3,035.00p 1915406
15/02/2011 3,007.00p 3,030.15p 2,992.50p 3,030.15p 2152631
14/02/2011 3,013.00p 3,023.00p 3,000.00p 3,004.00p 1482457
11/02/2011 3,015.50p 3,031.00p 2,993.49p 3,020.50p 1309989
10/02/2011 3,039.50p 3,039.50p 2,996.50p 3,026.50p 1831612
09/02/2011 3,035.00p 3,038.00p 3,009.00p 3,034.50p 2578833
08/02/2011 2,958.00p 3,088.50p 2,948.00p 3,018.00p 3044884
07/02/2011 2,929.00p 2,963.50p 2,926.00p 2,957.00p 1805338
04/02/2011 2,950.00p 3,061.70p 2,915.18p 2,933.00p 2134947
03/02/2011 2,950.50p 3,067.20p 2,935.50p 2,963.00p 3288605
02/02/2011 2,933.00p 2,950.25p 2,912.50p 2,947.50p 3459990
01/02/2011 3,047.00p 3,054.50p 3,019.50p 3,031.50p 2487385
31/01/2011 3,040.50p 3,081.41p 2,938.30p 3,030.50p 3471144
28/01/2011 3,037.00p 3,077.50p 3,018.91p 3,042.50p 4055167
27/01/2011 3,099.00p 3,145.00p 3,042.00p 3,042.00p 5791417
26/01/2011 3,034.50p 3,076.50p 3,031.00p 3,073.50p 3131706
25/01/2011 3,023.50p 3,044.00p 3,018.50p 3,029.00p 1960541
24/01/2011 2,987.00p 3,033.50p 2,981.00p 3,032.00p 2926738
21/01/2011 2,957.50p 2,971.00p 2,934.00p 2,963.50p 2365290
20/01/2011 2,978.00p 2,978.00p 2,922.50p 2,922.50p 2564734
19/01/2011 3,013.00p 3,025.00p 2,976.00p 2,979.00p 2639133
18/01/2011 2,975.50p 3,005.50p 2,964.50p 3,005.50p 2082235
17/01/2011 2,990.00p 3,017.50p 2,967.00p 2,978.50p 2358465
14/01/2011 3,003.50p 3,016.00p 2,965.00p 2,990.00p 2041905
13/01/2011 3,018.00p 3,025.50p 2,990.00p 2,995.00p 2456776
12/01/2011 3,013.00p 3,024.50p 2,999.50p 3,014.00p 2485440
11/01/2011 2,984.00p 3,015.00p 2,976.50p 3,000.00p 2235472
10/01/2011 2,999.50p 3,010.00p 2,965.50p 2,966.00p 2018944
07/01/2011 3,020.00p 3,020.00p 2,989.00p 2,989.00p 2871421
06/01/2011 3,022.00p 3,042.50p 3,011.50p 3,026.00p 3261142
05/01/2011 2,985.50p 3,009.00p 2,966.50p 3,009.00p 3635958
04/01/2011 2,990.00p 2,995.00p 2,967.50p 2,990.00p 3233846
31/12/2010 2,962.00p 2,981.00p 2,922.00p 2,922.00p 1021292
30/12/2010 2,969.50p 2,990.00p 2,966.00p 2,966.00p 1182219
29/12/2010 2,988.00p 2,999.50p 2,966.95p 2,975.00p 1934220
24/12/2010 2,957.00p 2,988.00p 2,957.00p 2,988.00p 408628
23/12/2010 2,954.50p 2,986.99p 2,954.00p 2,974.00p 1310252
22/12/2010 2,949.00p 2,971.65p 2,945.00p 2,955.00p 2069731
21/12/2010 2,928.50p 2,955.00p 2,928.50p 2,953.50p 2536196
20/12/2010 2,958.50p 2,975.00p 2,937.50p 2,937.50p 4170217
17/12/2010 3,010.00p 3,033.50p 2,941.00p 2,941.00p 16277714
16/12/2010 3,159.00p 3,174.00p 3,151.00p 3,153.00p 3602183
15/12/2010 3,110.50p 3,159.50p 3,101.00p 3,149.00p 3755343
14/12/2010 3,064.50p 3,107.00p 3,063.50p 3,107.00p 3154337
13/12/2010 3,018.50p 3,058.42p 3,012.00p 3,051.50p 2160708
10/12/2010 3,017.50p 3,031.50p 3,002.00p 3,010.50p 1703865

*Close Price adjusted for both dividends and splits