AstraZeneca (AZN) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
25/01/2018 4,963.00p 5,070.00p 4,943.00p 4,998.50p 2263834
24/01/2018 5,079.00p 5,094.00p 4,965.00p 4,971.00p 2221715
23/01/2018 5,060.00p 5,104.00p 5,043.00p 5,101.00p 1694951
22/01/2018 5,038.00p 5,058.00p 5,029.00p 5,054.00p 1680347
19/01/2018 5,000.00p 5,054.00p 4,984.50p 5,043.00p 2588291
18/01/2018 5,004.00p 5,015.00p 4,938.50p 4,980.50p 1664829
17/01/2018 5,015.00p 5,062.00p 4,978.50p 4,990.50p 2209367
16/01/2018 5,142.00p 5,155.00p 5,035.00p 5,049.00p 2331853
15/01/2018 5,116.00p 5,151.00p 5,097.00p 5,130.00p 925563
12/01/2018 5,159.00p 5,160.00p 5,102.99p 5,132.00p 1581420
11/01/2018 5,155.00p 5,160.00p 5,106.00p 5,132.00p 1434368
10/01/2018 5,143.00p 5,168.00p 5,090.00p 5,136.00p 1370649
09/01/2018 5,163.00p 5,188.42p 5,141.00p 5,164.00p 1494272
08/01/2018 5,207.00p 5,217.00p 5,145.10p 5,153.00p 1389810
05/01/2018 5,170.00p 5,209.00p 5,163.00p 5,204.00p 1517910
04/01/2018 5,189.00p 5,220.00p 5,132.00p 5,171.00p 1838743
03/01/2018 5,095.00p 5,179.00p 5,094.00p 5,166.00p 2147383
02/01/2018 5,126.00p 5,179.66p 5,083.00p 5,105.00p 2292932
29/12/2017 5,049.00p 5,179.52p 5,031.00p 5,121.00p 1455967
28/12/2017 4,951.50p 5,061.09p 4,937.32p 4,998.50p 1092243
27/12/2017 4,958.00p 5,028.63p 4,940.50p 4,945.50p 1141051
22/12/2017 4,913.50p 5,041.60p 4,897.50p 4,942.00p 588298
21/12/2017 4,867.50p 5,000.70p 4,844.00p 4,922.50p 1857770
20/12/2017 4,882.00p 4,967.38p 4,853.50p 4,860.00p 1553798
19/12/2017 4,913.50p 4,971.83p 4,865.00p 4,887.50p 1516295
18/12/2017 4,896.50p 4,964.52p 4,865.50p 4,911.50p 1211902
15/12/2017 4,889.00p 4,960.51p 4,846.50p 4,881.00p 3475341
14/12/2017 4,911.00p 5,008.37p 4,883.00p 4,884.50p 1471479
13/12/2017 4,920.50p 5,011.91p 4,898.00p 4,925.00p 2169972
12/12/2017 4,887.50p 4,982.87p 4,867.50p 4,935.00p 2611083
11/12/2017 4,802.00p 4,937.64p 4,788.00p 4,877.00p 2124219
08/12/2017 4,705.50p 4,796.50p 4,672.00p 4,784.00p 2430086
07/12/2017 4,730.50p 4,823.96p 4,699.00p 4,705.00p 1658688
06/12/2017 4,714.50p 4,781.39p 4,691.99p 4,723.50p 1514076
05/12/2017 4,730.00p 4,807.76p 4,700.50p 4,722.00p 2008134
04/12/2017 4,804.50p 4,905.52p 4,734.50p 4,745.00p 1823594
01/12/2017 4,785.00p 4,869.13p 4,732.50p 4,767.00p 1859887
30/11/2017 4,869.00p 4,975.38p 4,776.00p 4,777.00p 4659470
29/11/2017 4,966.50p 5,064.94p 4,890.00p 4,900.00p 2001762
28/11/2017 4,973.50p 5,056.50p 4,955.50p 4,963.50p 1960947
27/11/2017 4,974.50p 5,109.73p 4,968.50p 4,968.50p 1353824
24/11/2017 4,991.00p 5,048.91p 4,957.50p 4,983.00p 1036429
23/11/2017 5,008.00p 5,038.00p 4,984.00p 4,999.50p 956797
22/11/2017 5,008.00p 5,108.89p 4,989.50p 5,007.00p 1795360
21/11/2017 4,953.00p 5,075.41p 4,940.50p 5,036.00p 1716118
20/11/2017 4,969.50p 5,083.07p 4,936.00p 4,960.50p 1515724
17/11/2017 4,989.50p 5,071.41p 4,943.00p 4,975.00p 1504446
16/11/2017 5,010.00p 5,083.08p 4,980.50p 5,011.00p 3327567
15/11/2017 4,996.00p 5,083.69p 4,967.50p 4,991.50p 2145793
14/11/2017 4,933.50p 5,044.07p 4,901.00p 4,959.50p 1907808
13/11/2017 4,916.00p 5,004.00p 4,910.00p 4,930.00p 2557010
10/11/2017 4,953.50p 5,002.78p 4,862.00p 4,870.00p 3189397
09/11/2017 5,034.00p 5,146.00p 4,953.50p 4,962.00p 2699804
08/11/2017 5,030.00p 5,101.78p 4,969.00p 4,994.00p 2908677
07/11/2017 5,145.00p 5,199.15p 5,003.00p 5,024.00p 2716767
06/11/2017 5,167.00p 5,239.90p 5,119.00p 5,131.00p 1710164
03/11/2017 5,153.00p 5,181.00p 5,133.00p 5,180.00p 1414029
02/11/2017 5,133.00p 5,169.00p 5,102.66p 5,152.00p 2455380
01/11/2017 5,070.00p 5,233.83p 5,044.00p 5,155.00p 3643526
31/10/2017 5,017.00p 5,159.26p 5,000.00p 5,032.00p 2136771
30/10/2017 5,016.00p 5,122.72p 4,974.32p 5,023.00p 1477259
27/10/2017 5,034.00p 5,122.28p 5,010.00p 5,022.00p 1975788
26/10/2017 5,076.00p 5,153.00p 5,038.00p 5,050.00p 2316306
25/10/2017 5,100.00p 5,219.17p 5,060.66p 5,075.00p 2486946
24/10/2017 5,130.00p 5,171.03p 5,052.30p 5,079.00p 2217093
23/10/2017 5,157.00p 5,267.01p 5,140.00p 5,140.00p 1963107
20/10/2017 5,182.00p 5,251.50p 5,156.47p 5,162.00p 1809138
19/10/2017 5,186.00p 5,245.41p 5,150.00p 5,175.00p 2558117
18/10/2017 5,200.00p 5,261.40p 5,155.00p 5,176.00p 1601726
17/10/2017 5,168.00p 5,257.19p 5,126.00p 5,166.00p 2113688
16/10/2017 5,177.00p 5,251.04p 5,129.00p 5,155.00p 2029967
13/10/2017 5,118.00p 5,141.00p 5,100.00p 5,127.00p 1492921
12/10/2017 5,135.00p 5,173.00p 5,120.00p 5,154.00p 1280849
11/10/2017 5,169.00p 5,182.00p 5,123.00p 5,148.00p 1248615
10/10/2017 5,169.00p 5,175.00p 5,128.00p 5,168.00p 1467753
09/10/2017 5,156.00p 5,172.00p 5,117.00p 5,172.00p 1399651
06/10/2017 5,119.00p 5,161.00p 5,098.00p 5,154.00p 1659493
05/10/2017 5,090.00p 5,110.00p 5,080.00p 5,101.00p 1406659
04/10/2017 5,069.00p 5,110.00p 5,065.00p 5,079.00p 1311290
03/10/2017 5,069.00p 5,087.00p 5,031.00p 5,076.00p 1232405
02/10/2017 4,972.50p 5,068.00p 4,951.00p 5,061.00p 2608659
29/09/2017 4,905.50p 4,971.50p 4,898.50p 4,955.00p 1914501
28/09/2017 4,885.50p 4,934.00p 4,872.00p 4,909.00p 1716756
27/09/2017 4,905.50p 4,905.50p 4,838.00p 4,882.50p 1694855
26/09/2017 4,963.00p 4,963.00p 4,871.50p 4,888.00p 2209760
25/09/2017 4,928.50p 4,957.00p 4,893.50p 4,930.00p 1698842
22/09/2017 4,813.50p 4,954.50p 4,772.50p 4,912.00p 3661411
21/09/2017 4,778.00p 4,803.50p 4,765.50p 4,768.50p 1367372
20/09/2017 4,772.50p 4,787.00p 4,732.50p 4,752.00p 1604986
19/09/2017 4,759.00p 4,783.50p 4,704.50p 4,774.00p 2122340
18/09/2017 4,739.50p 4,744.50p 4,693.50p 4,710.00p 1048816
15/09/2017 4,786.50p 4,801.50p 4,705.50p 4,719.50p 3371384
14/09/2017 4,830.00p 4,875.00p 4,789.50p 4,806.00p 2340315
13/09/2017 4,951.00p 4,962.00p 4,840.50p 4,845.50p 2489226
12/09/2017 4,918.00p 4,931.50p 4,878.50p 4,925.00p 2358027
11/09/2017 4,910.00p 4,943.50p 4,866.00p 4,890.00p 3835900
08/09/2017 4,787.00p 4,793.50p 4,715.50p 4,790.00p 2138652
07/09/2017 4,592.50p 4,783.00p 4,578.00p 4,774.00p 3507918
06/09/2017 4,593.50p 4,610.00p 4,531.00p 4,576.50p 1774241
05/09/2017 4,574.50p 4,623.50p 4,566.50p 4,573.50p 1558778
04/09/2017 4,583.50p 4,596.50p 4,556.00p 4,581.50p 820314
01/09/2017 4,531.50p 4,597.00p 4,518.00p 4,592.50p 1806101
31/08/2017 4,471.50p 4,563.00p 4,453.50p 4,541.00p 2079200
30/08/2017 4,495.00p 4,495.00p 4,436.50p 4,453.00p 1558252
29/08/2017 4,484.00p 4,501.00p 4,432.50p 4,491.50p 1798166
25/08/2017 4,550.00p 4,558.50p 4,495.00p 4,498.50p 1347929
24/08/2017 4,494.50p 4,564.50p 4,491.50p 4,539.50p 2116827
23/08/2017 4,443.00p 4,507.50p 4,439.50p 4,495.00p 1485381
22/08/2017 4,435.50p 4,453.00p 4,418.50p 4,434.00p 1239610
21/08/2017 4,426.00p 4,435.00p 4,388.00p 4,418.00p 1240031
18/08/2017 4,477.00p 4,480.50p 4,418.50p 4,447.00p 1614494
17/08/2017 4,476.50p 4,525.00p 4,466.50p 4,481.00p 1347451
16/08/2017 4,477.50p 4,497.00p 4,443.00p 4,467.50p 1472788
15/08/2017 4,426.00p 4,464.00p 4,418.50p 4,456.50p 909899
14/08/2017 4,402.00p 4,426.50p 4,380.00p 4,410.00p 1446864
11/08/2017 4,427.50p 4,480.00p 4,355.00p 4,384.00p 1601006
10/08/2017 4,467.50p 4,479.00p 4,422.50p 4,426.50p 1624372
09/08/2017 4,569.00p 4,570.00p 4,503.50p 4,506.00p 2270390
08/08/2017 4,547.00p 4,590.50p 4,535.00p 4,564.00p 2056882
07/08/2017 4,543.00p 4,575.00p 4,522.00p 4,530.50p 1410521
04/08/2017 4,565.50p 4,577.00p 4,507.50p 4,534.00p 2282186
03/08/2017 4,506.00p 4,600.00p 4,475.00p 4,562.00p 2013875
02/08/2017 4,472.00p 4,520.50p 4,450.00p 4,500.00p 2778076
01/08/2017 4,561.00p 4,589.00p 4,454.00p 4,490.00p 2624089
31/07/2017 4,581.00p 4,621.00p 4,526.50p 4,569.00p 4652391
28/07/2017 4,397.50p 4,492.00p 4,319.00p 4,481.50p 4542450
27/07/2017 4,346.00p 4,399.00p 4,260.00p 4,325.00p 10676762
26/07/2017 5,078.00p 5,139.00p 5,072.00p 5,113.00p 1634029
25/07/2017 5,107.00p 5,154.00p 5,077.00p 5,087.00p 1209708
24/07/2017 5,147.00p 5,154.00p 5,055.00p 5,089.00p 2760692
21/07/2017 5,135.00p 5,172.00p 5,120.00p 5,152.00p 1623480
20/07/2017 5,063.00p 5,130.00p 5,058.00p 5,123.00p 1088568
19/07/2017 5,070.00p 5,104.00p 5,028.00p 5,070.00p 1181548
18/07/2017 5,038.00p 5,117.00p 5,022.00p 5,069.00p 1763256
17/07/2017 5,050.00p 5,109.00p 5,016.00p 5,040.00p 1735352
14/07/2017 4,900.00p 4,998.50p 4,875.00p 4,998.50p 2942790
13/07/2017 5,023.00p 5,060.00p 4,921.00p 5,013.00p 4447815
12/07/2017 5,084.00p 5,194.00p 5,070.00p 5,192.00p 1286174
11/07/2017 5,121.00p 5,121.00p 5,033.00p 5,081.00p 1838800
10/07/2017 5,154.00p 5,196.00p 5,130.00p 5,130.00p 1022721
07/07/2017 5,100.00p 5,160.00p 5,076.00p 5,130.00p 1592194
06/07/2017 5,188.00p 5,196.00p 5,095.00p 5,105.00p 1336230
05/07/2017 5,118.00p 5,202.00p 5,081.00p 5,182.00p 1754140
04/07/2017 5,143.00p 5,159.00p 5,106.00p 5,111.00p 675557
03/07/2017 5,148.00p 5,172.00p 5,112.00p 5,163.00p 1344788
30/06/2017 5,151.00p 5,205.00p 5,111.00p 5,135.00p 1662266
29/06/2017 5,238.00p 5,244.00p 5,132.00p 5,170.00p 2120415
28/06/2017 5,320.00p 5,325.00p 5,229.00p 5,240.00p 1839120
27/06/2017 5,417.00p 5,424.00p 5,331.00p 5,347.00p 2137758
26/06/2017 5,416.00p 5,519.00p 5,408.00p 5,429.00p 1744898
23/06/2017 5,481.00p 5,481.00p 5,400.00p 5,401.00p 1982615
22/06/2017 5,422.00p 5,520.00p 5,378.00p 5,508.00p 1863459
21/06/2017 5,425.00p 5,440.00p 5,345.00p 5,400.00p 1715433
20/06/2017 5,364.00p 5,444.00p 5,330.00p 5,416.00p 1530555
19/06/2017 5,321.00p 5,359.00p 5,282.00p 5,344.00p 1092740
16/06/2017 5,289.00p 5,365.29p 5,265.00p 5,284.00p 3878930
15/06/2017 5,294.00p 5,417.05p 5,218.00p 5,283.00p 1617496
14/06/2017 5,263.00p 5,417.26p 5,253.00p 5,301.00p 1359999
13/06/2017 5,313.00p 5,374.56p 5,253.00p 5,261.00p 1425609
12/06/2017 5,290.00p 5,346.96p 5,263.00p 5,285.00p 1941180
09/06/2017 5,350.00p 5,419.00p 5,300.00p 5,337.00p 2153765
08/06/2017 5,300.00p 5,420.67p 5,292.86p 5,310.00p 2068199
07/06/2017 5,317.00p 5,413.31p 5,265.00p 5,302.00p 2288743
06/06/2017 5,266.00p 5,374.00p 5,266.00p 5,355.00p 1682536
05/06/2017 5,387.00p 5,481.48p 5,320.00p 5,343.00p 1637128
02/06/2017 5,356.00p 5,408.60p 5,339.00p 5,364.00p 1725692
01/06/2017 5,261.00p 5,391.06p 5,257.00p 5,328.00p 2253512
31/05/2017 5,233.00p 5,298.19p 5,219.00p 5,234.00p 3498553
30/05/2017 5,205.00p 5,339.06p 5,170.00p 5,215.00p 1765383
26/05/2017 5,225.00p 5,288.98p 5,212.00p 5,227.00p 1566267
25/05/2017 5,203.00p 5,221.50p 5,178.05p 5,209.00p 1788098
24/05/2017 5,159.00p 5,283.34p 5,159.00p 5,185.00p 2321168
23/05/2017 5,117.00p 5,205.33p 5,117.00p 5,141.00p 1930849
22/05/2017 5,125.00p 5,188.66p 5,102.00p 5,130.00p 2188205
19/05/2017 5,176.00p 5,269.17p 5,116.00p 5,119.00p 2921092
18/05/2017 5,226.00p 5,325.77p 5,140.00p 5,140.00p 3119722
17/05/2017 5,239.00p 5,338.03p 5,220.00p 5,255.00p 2122875
16/05/2017 5,191.00p 5,316.12p 5,145.00p 5,248.00p 2857736
15/05/2017 5,231.00p 5,336.55p 4,735.00p 5,194.00p 3692537
12/05/2017 4,985.00p 5,202.00p 4,852.42p 5,176.00p 7078800
11/05/2017 4,710.50p 4,783.30p 4,685.00p 4,747.50p 1815605
10/05/2017 4,690.00p 4,824.82p 4,625.00p 4,712.50p 2098172
09/05/2017 4,598.00p 4,793.53p 4,594.96p 4,710.50p 1807195
08/05/2017 4,596.50p 4,720.46p 4,596.00p 4,605.50p 2343943
05/05/2017 4,650.00p 4,722.79p 4,602.50p 4,605.50p 2061810
04/05/2017 4,668.00p 4,735.77p 4,627.50p 4,649.00p 2422499
03/05/2017 4,646.50p 4,736.83p 4,616.00p 4,663.50p 2321149
02/05/2017 4,640.00p 4,700.86p 4,601.00p 4,656.00p 2779947
28/04/2017 4,709.50p 4,762.41p 4,614.00p 4,637.50p 2114108
27/04/2017 4,679.50p 4,817.63p 4,604.00p 4,698.00p 2195321
26/04/2017 4,666.50p 4,768.25p 4,666.50p 4,686.50p 1855133
25/04/2017 4,663.00p 4,783.29p 4,634.00p 4,688.00p 2689123
24/04/2017 4,635.00p 4,667.00p 4,594.72p 4,662.50p 2093270
21/04/2017 4,565.50p 4,670.68p 4,521.00p 4,566.00p 2518128
20/04/2017 4,588.00p 4,660.53p 4,581.00p 4,594.50p 2145389
19/04/2017 4,585.00p 4,715.26p 4,583.34p 4,593.50p 2578359
18/04/2017 4,731.00p 4,756.27p 4,585.70p 4,586.50p 2887043
13/04/2017 4,734.50p 4,743.00p 4,696.00p 4,743.00p 1844895
12/04/2017 4,740.00p 4,833.01p 4,729.50p 4,734.50p 1512895
11/04/2017 4,775.00p 4,841.47p 4,734.50p 4,745.00p 1920542

*Close Price adjusted for both dividends and splits