AstraZeneca (AZN) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
12/02/2010 2,822.50p 2,842.50p 2,780.50p 2,780.50p 4061769
11/02/2010 2,846.00p 2,867.54p 2,812.50p 2,828.50p 3786563
10/02/2010 2,829.50p 2,837.00p 2,802.00p 2,827.00p 2796022
09/02/2010 2,794.00p 2,844.62p 2,786.50p 2,815.50p 6201001
08/02/2010 2,734.00p 2,790.00p 2,732.50p 2,780.00p 4471430
05/02/2010 2,781.50p 2,859.40p 2,729.50p 2,732.00p 5405001
04/02/2010 2,827.50p 2,917.80p 2,781.00p 2,789.50p 5004972
03/02/2010 2,835.00p 2,942.40p 2,813.50p 2,827.00p 4127933
02/02/2010 2,938.00p 2,942.00p 2,908.00p 2,931.00p 4766685
01/02/2010 2,909.50p 2,955.50p 2,900.00p 2,935.50p 4185501
29/01/2010 2,914.50p 2,930.00p 2,870.50p 2,912.00p 5582461
28/01/2010 3,056.00p 3,067.00p 2,879.00p 2,905.00p 13161219
27/01/2010 3,070.00p 3,084.00p 3,034.50p 3,045.00p 4190005
26/01/2010 3,040.00p 3,102.50p 3,030.00p 3,102.50p 4142973
25/01/2010 3,061.00p 3,064.83p 3,027.00p 3,055.50p 3657609
22/01/2010 3,067.00p 3,088.00p 3,050.50p 3,059.00p 5434386
21/01/2010 3,095.50p 3,136.00p 3,077.00p 3,083.00p 8208495
20/01/2010 3,080.00p 3,104.50p 3,042.87p 3,053.50p 6259279
19/01/2010 3,023.00p 3,104.94p 2,993.00p 3,067.50p 4513165
18/01/2010 3,002.50p 3,027.00p 2,992.50p 3,016.50p 3212094
15/01/2010 3,013.00p 3,025.00p 2,999.00p 3,000.50p 6391473
14/01/2010 2,975.00p 3,027.50p 2,963.00p 3,020.00p 5624164
13/01/2010 2,920.00p 2,973.00p 2,912.00p 2,962.00p 6206108
12/01/2010 2,962.00p 2,969.00p 2,921.70p 2,928.50p 4722582
11/01/2010 2,920.00p 2,955.00p 2,901.00p 2,955.00p 4512854
08/01/2010 2,921.00p 2,927.50p 2,889.50p 2,908.50p 2473846
07/01/2010 2,879.00p 2,925.50p 2,879.00p 2,910.50p 3748200
06/01/2010 2,909.00p 2,909.00p 2,850.50p 2,875.00p 3136541
05/01/2010 2,936.00p 2,949.50p 2,901.00p 2,907.50p 2869739
04/01/2010 2,912.00p 2,946.00p 2,912.00p 2,941.00p 2091679
31/12/2009 2,913.50p 2,932.88p 2,892.00p 2,910.50p 606488
30/12/2009 2,926.50p 2,949.50p 2,904.50p 2,907.00p 1337384
29/12/2009 2,915.00p 2,944.50p 2,915.00p 2,930.00p 2109509
24/12/2009 2,876.50p 2,932.00p 2,860.00p 2,909.50p 1071285
23/12/2009 2,890.50p 2,906.00p 2,875.00p 2,890.50p 2588253
22/12/2009 2,842.50p 2,900.50p 2,842.00p 2,889.00p 2194866
21/12/2009 2,818.00p 2,859.50p 2,809.50p 2,837.00p 2212245
18/12/2009 2,814.50p 2,860.00p 2,805.00p 2,823.00p 5894540
17/12/2009 2,828.50p 2,858.00p 2,814.50p 2,818.00p 2803722
16/12/2009 2,843.00p 2,872.00p 2,831.50p 2,843.00p 3800861
15/12/2009 2,822.00p 2,836.00p 2,801.00p 2,828.50p 2812269
14/12/2009 2,815.00p 2,830.00p 2,789.50p 2,811.00p 3631381
11/12/2009 2,807.00p 2,829.50p 2,797.50p 2,823.00p 5764761
10/12/2009 2,783.50p 2,814.00p 2,779.00p 2,796.00p 3520470
09/12/2009 2,807.00p 2,807.60p 2,773.50p 2,796.00p 3213195
08/12/2009 2,813.00p 2,838.00p 2,783.00p 2,802.50p 3638953
07/12/2009 2,837.00p 2,845.00p 2,816.10p 2,824.00p 3140852
04/12/2009 2,785.50p 2,856.50p 2,769.00p 2,843.00p 4888106
03/12/2009 2,770.00p 2,787.50p 2,748.50p 2,772.00p 3170125
02/12/2009 2,752.00p 2,778.00p 2,741.50p 2,765.00p 2327896
01/12/2009 2,718.50p 2,753.00p 2,710.50p 2,753.00p 2415812
30/11/2009 2,747.50p 2,747.50p 2,708.50p 2,717.00p 3112820
27/11/2009 2,709.00p 2,748.06p 2,701.50p 2,733.00p 3265693
26/11/2009 2,765.00p 2,790.39p 2,725.50p 2,732.00p 2699701
25/11/2009 2,724.00p 2,789.50p 2,717.00p 2,778.00p 4425080
24/11/2009 2,716.00p 2,750.00p 2,706.00p 2,710.50p 2834469
23/11/2009 2,712.00p 2,754.00p 2,711.50p 2,732.00p 3191218
20/11/2009 2,701.00p 2,717.50p 2,687.00p 2,695.00p 3887989
19/11/2009 2,722.00p 2,727.00p 2,695.00p 2,706.50p 2901525
18/11/2009 2,707.50p 2,721.80p 2,692.50p 2,708.50p 2919488
17/11/2009 2,740.50p 2,747.00p 2,680.50p 2,692.00p 4466884
16/11/2009 2,746.00p 2,763.00p 2,741.00p 2,757.00p 2045607
13/11/2009 2,750.00p 2,769.34p 2,740.00p 2,760.00p 2192046
12/11/2009 2,757.50p 2,770.50p 2,730.50p 2,747.50p 2412648
11/11/2009 2,739.50p 2,762.00p 2,736.50p 2,747.00p 2217271
10/11/2009 2,737.00p 2,755.50p 2,711.50p 2,721.00p 2410142
09/11/2009 2,709.00p 2,744.00p 2,701.00p 2,738.00p 2765166
06/11/2009 2,710.50p 2,712.00p 2,670.00p 2,696.50p 2840353
05/11/2009 2,690.00p 2,710.00p 2,674.00p 2,701.50p 2664849
04/11/2009 2,696.00p 2,708.00p 2,668.00p 2,702.00p 3177933
03/11/2009 2,724.50p 2,730.00p 2,675.00p 2,690.50p 3599568
02/11/2009 2,730.00p 2,751.50p 2,699.50p 2,721.00p 3484237
30/10/2009 2,755.00p 2,766.00p 2,725.00p 2,742.00p 4950770
29/10/2009 2,790.00p 2,822.50p 2,730.00p 2,752.00p 7755455
28/10/2009 2,800.00p 2,827.50p 2,770.00p 2,789.00p 4254451
27/10/2009 2,778.00p 2,842.00p 2,747.50p 2,830.00p 4565802
26/10/2009 2,782.00p 2,812.50p 2,766.00p 2,775.50p 2674346
23/10/2009 2,756.50p 2,796.50p 2,746.00p 2,769.00p 2875317
22/10/2009 2,730.00p 2,771.50p 2,713.00p 2,759.00p 3056837
21/10/2009 2,756.00p 2,772.00p 2,749.00p 2,750.00p 3566855
20/10/2009 2,825.00p 2,825.00p 2,762.00p 2,762.00p 3318167
19/10/2009 2,751.00p 2,817.00p 2,751.00p 2,815.00p 3105045
16/10/2009 2,773.00p 2,776.00p 2,736.50p 2,748.50p 4383725
15/10/2009 2,781.00p 2,801.50p 2,764.50p 2,767.50p 4138416
14/10/2009 2,802.00p 2,809.50p 2,776.50p 2,785.50p 3426088
13/10/2009 2,802.00p 2,821.00p 2,774.00p 2,774.00p 4366734
12/10/2009 2,784.00p 2,818.50p 2,769.00p 2,805.50p 3574070
09/10/2009 2,759.00p 2,782.00p 2,747.50p 2,771.50p 2668505
08/10/2009 2,777.50p 2,784.00p 2,750.00p 2,761.50p 2749736
07/10/2009 2,780.00p 2,787.00p 2,755.50p 2,755.50p 2126275
06/10/2009 2,770.50p 2,797.00p 2,747.50p 2,782.50p 2901386
05/10/2009 2,776.50p 2,783.00p 2,737.50p 2,782.00p 2765682
02/10/2009 2,759.50p 2,768.50p 2,730.00p 2,761.00p 3101831
01/10/2009 2,810.00p 2,823.50p 2,750.50p 2,765.00p 4048861
30/09/2009 2,827.00p 2,847.00p 2,794.50p 2,804.00p 4256361
29/09/2009 2,816.00p 2,850.00p 2,816.00p 2,835.00p 2931720
28/09/2009 2,755.00p 2,857.00p 2,754.00p 2,828.50p 5810760
25/09/2009 2,741.50p 2,768.50p 2,740.00p 2,751.50p 4320994
24/09/2009 2,760.00p 2,786.00p 2,734.00p 2,745.00p 5061280
23/09/2009 2,816.00p 2,831.00p 2,789.00p 2,798.00p 3804233
22/09/2009 2,809.00p 2,839.00p 2,808.50p 2,815.50p 3951727
21/09/2009 2,792.00p 2,810.00p 2,776.00p 2,799.00p 3633595

*Close Price adjusted for both dividends and splits