AstraZeneca (AZN) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
02/09/2019 7,407.00p 7,583.00p 7,347.00p 7,533.00p 1319541
30/08/2019 7,382.00p 7,417.00p 7,289.00p 7,318.00p 1599166
29/08/2019 7,262.00p 7,400.00p 7,231.00p 7,365.00p 1350947
28/08/2019 7,257.00p 7,353.00p 7,213.00p 7,266.00p 1513815
27/08/2019 7,255.00p 7,295.00p 7,152.00p 7,240.00p 4594399
23/08/2019 7,355.00p 7,404.00p 7,306.00p 7,313.00p 1259601
22/08/2019 7,427.00p 7,479.00p 7,304.00p 7,324.00p 1820854
21/08/2019 7,246.00p 7,437.00p 7,170.00p 7,412.00p 1561169
20/08/2019 7,317.00p 7,434.00p 7,269.00p 7,269.00p 1372645
19/08/2019 7,287.00p 7,354.00p 7,256.03p 7,281.00p 1591485
16/08/2019 7,286.00p 7,315.00p 7,219.00p 7,256.00p 1389045
15/08/2019 7,258.00p 7,311.94p 7,166.00p 7,230.00p 1454027
14/08/2019 7,392.00p 7,475.15p 7,239.00p 7,269.00p 1637868
13/08/2019 7,306.00p 7,390.00p 7,297.00p 7,342.00p 1589417
12/08/2019 7,348.00p 7,396.00p 7,310.00p 7,330.00p 1249504
09/08/2019 7,206.00p 7,456.00p 7,177.00p 7,351.00p 2374201
08/08/2019 7,157.00p 7,227.00p 7,107.00p 7,227.00p 1787294
07/08/2019 7,094.00p 7,163.00p 7,072.00p 7,122.00p 1530607
06/08/2019 7,100.00p 7,163.00p 7,055.00p 7,076.00p 1710744
05/08/2019 7,175.00p 7,219.00p 7,073.00p 7,099.00p 2146172
02/08/2019 7,161.00p 7,270.00p 7,091.00p 7,240.00p 2894414
01/08/2019 7,034.00p 7,205.00p 7,020.85p 7,200.00p 1309679
31/07/2019 7,113.00p 7,140.00p 6,969.00p 7,061.00p 1690702
30/07/2019 7,165.00p 7,249.00p 7,110.00p 7,128.00p 1792941
29/07/2019 6,972.00p 7,228.00p 6,951.00p 7,180.00p 2746886
26/07/2019 6,841.00p 6,919.00p 6,770.00p 6,905.00p 2000841
25/07/2019 6,610.00p 6,895.00p 6,606.00p 6,850.00p 3631968
24/07/2019 6,470.00p 6,470.00p 6,317.00p 6,359.00p 1980889
23/07/2019 6,416.00p 6,511.00p 6,394.00p 6,464.00p 1862891
22/07/2019 6,357.00p 6,432.00p 6,324.00p 6,380.00p 1548871
19/07/2019 6,420.00p 6,454.00p 6,359.00p 6,390.00p 1610130
18/07/2019 6,436.00p 6,453.00p 6,365.53p 6,402.00p 1330279
17/07/2019 6,418.00p 6,452.00p 6,390.00p 6,442.00p 1123610
16/07/2019 6,391.00p 6,434.00p 6,349.00p 6,411.00p 1249737
15/07/2019 6,305.00p 6,375.00p 6,295.00p 6,331.00p 1211928
12/07/2019 6,386.00p 6,399.00p 6,291.00p 6,324.00p 1911670
11/07/2019 6,507.00p 6,511.00p 6,337.00p 6,382.00p 1685759
10/07/2019 6,456.00p 6,549.00p 6,412.00p 6,489.00p 1204293
09/07/2019 6,434.00p 6,484.00p 6,427.00p 6,476.00p 1221470
08/07/2019 6,460.00p 6,468.00p 6,417.00p 6,437.00p 1380950
05/07/2019 6,577.00p 6,609.00p 6,508.50p 6,527.00p 1086510
04/07/2019 6,606.00p 6,611.00p 6,548.00p 6,578.00p 778198
03/07/2019 6,559.00p 6,634.00p 6,519.00p 6,602.00p 1267057
02/07/2019 6,493.00p 6,548.44p 6,457.00p 6,532.00p 1542067
01/07/2019 6,465.00p 6,516.00p 6,436.00p 6,469.00p 2039198
28/06/2019 6,378.00p 6,457.11p 6,367.00p 6,438.00p 1467226
27/06/2019 6,401.00p 6,423.00p 6,339.00p 6,409.00p 1507890
26/06/2019 6,432.00p 6,440.00p 6,333.00p 6,365.00p 1176043
25/06/2019 6,417.00p 6,477.00p 6,388.00p 6,442.00p 1140222
24/06/2019 6,395.00p 6,453.00p 6,370.00p 6,438.00p 1220538
21/06/2019 6,477.00p 6,493.00p 6,313.00p 6,378.00p 3860426
20/06/2019 6,500.00p 6,545.00p 6,440.00p 6,486.00p 1484017
19/06/2019 6,460.00p 6,478.00p 6,365.00p 6,450.00p 1814702
18/06/2019 6,282.00p 6,429.00p 6,267.00p 6,410.00p 2026689
17/06/2019 6,212.00p 6,258.00p 6,162.00p 6,250.00p 1341532
14/06/2019 6,181.00p 6,247.00p 6,174.00p 6,215.00p 1657777
13/06/2019 6,193.00p 6,230.00p 6,158.00p 6,194.00p 1505998
12/06/2019 6,111.00p 6,203.00p 6,095.00p 6,198.00p 1449898
11/06/2019 6,149.00p 6,197.00p 6,133.00p 6,137.00p 1528721
10/06/2019 6,061.00p 6,132.00p 6,041.00p 6,104.00p 830983
07/06/2019 6,020.00p 6,090.00p 6,002.00p 6,028.00p 1683796
06/06/2019 5,988.00p 6,075.00p 5,967.00p 6,045.00p 1320034
05/06/2019 5,989.00p 6,012.00p 5,937.00p 5,959.00p 1288710
04/06/2019 5,926.00p 6,005.00p 5,899.00p 5,987.00p 2272088
03/06/2019 5,802.00p 5,948.00p 5,739.00p 5,944.00p 2060290
31/05/2019 5,846.00p 5,886.00p 5,795.00p 5,833.00p 1739831
30/05/2019 5,836.00p 5,909.00p 5,823.00p 5,862.00p 1255610
29/05/2019 5,899.00p 5,929.00p 5,853.00p 5,878.00p 1285958
28/05/2019 6,066.00p 6,073.00p 5,938.00p 5,938.00p 3007699
24/05/2019 6,023.00p 6,103.00p 5,981.00p 6,089.00p 1576212
23/05/2019 5,991.00p 6,064.00p 5,982.00p 6,013.00p 2280097
22/05/2019 5,899.00p 5,950.00p 5,854.00p 5,938.00p 1802513
21/05/2019 5,839.00p 5,885.00p 5,810.00p 5,868.00p 1859871
20/05/2019 5,885.00p 5,899.00p 5,792.00p 5,824.00p 1543900
17/05/2019 5,874.00p 5,906.00p 5,830.97p 5,875.00p 995482
16/05/2019 5,816.00p 5,881.00p 5,772.00p 5,880.00p 1403380
15/05/2019 5,806.00p 5,837.00p 5,763.00p 5,821.00p 1185967
14/05/2019 5,711.00p 5,831.00p 5,700.00p 5,803.00p 2031901
13/05/2019 5,695.00p 5,708.00p 5,642.00p 5,676.00p 1607757
10/05/2019 5,784.00p 5,816.00p 5,673.00p 5,692.00p 2900457
09/05/2019 5,820.00p 5,919.00p 5,804.00p 5,826.00p 2615641
08/05/2019 5,753.00p 5,869.00p 5,751.00p 5,835.00p 2119029
07/05/2019 5,794.00p 5,839.00p 5,747.00p 5,763.00p 2271048
03/05/2019 5,708.00p 5,819.00p 5,694.00p 5,741.00p 1571985
02/05/2019 5,669.00p 5,736.00p 5,637.00p 5,688.00p 2770089
01/05/2019 5,721.00p 5,739.00p 5,626.00p 5,644.00p 1211317
30/04/2019 5,808.00p 5,860.02p 5,719.00p 5,726.00p 3442735
29/04/2019 5,843.00p 5,909.00p 5,800.00p 5,840.00p 2081812
26/04/2019 6,000.00p 6,043.00p 5,734.00p 5,795.00p 5383137
25/04/2019 5,933.00p 5,939.00p 5,859.71p 5,889.00p 1770140
24/04/2019 5,924.00p 5,962.00p 5,866.00p 5,908.00p 1955012
23/04/2019 5,858.00p 5,931.00p 5,834.00p 5,915.00p 2403196
18/04/2019 5,860.00p 5,896.45p 5,806.00p 5,815.00p 2071555
17/04/2019 5,974.00p 5,980.00p 5,878.00p 5,914.00p 2662254
16/04/2019 5,996.00p 6,061.00p 5,979.00p 6,015.00p 1363229
15/04/2019 5,942.00p 5,994.00p 5,928.00p 5,994.00p 1643526
12/04/2019 6,020.00p 6,060.00p 5,936.00p 5,988.00p 1902033
11/04/2019 6,133.00p 6,133.00p 5,995.00p 6,018.00p 1762356
10/04/2019 6,132.00p 6,176.00p 6,116.00p 6,120.00p 1387114
09/04/2019 6,141.00p 6,196.00p 6,119.00p 6,151.00p 1700803
08/04/2019 6,172.00p 6,197.33p 6,141.00p 6,186.00p 1332862
05/04/2019 6,133.00p 6,165.00p 6,064.00p 6,145.00p 1939046
04/04/2019 6,088.00p 6,171.00p 6,088.00p 6,118.00p 1635098
03/04/2019 6,265.00p 6,299.00p 6,115.00p 6,165.00p 6295686
02/04/2019 6,060.00p 6,275.67p 6,036.00p 6,265.00p 3252050
01/04/2019 6,160.00p 6,300.00p 6,145.00p 6,169.00p 3711520
29/03/2019 6,200.00p 6,283.00p 6,029.00p 6,135.00p 8400465
28/03/2019 6,356.00p 6,523.00p 6,341.00p 6,496.00p 1406337
27/03/2019 6,431.00p 6,443.00p 6,313.00p 6,356.00p 1490815
26/03/2019 6,369.00p 6,444.00p 6,344.00p 6,412.00p 1268403
25/03/2019 6,345.00p 6,380.56p 6,321.00p 6,376.00p 1073983
22/03/2019 6,468.00p 6,468.00p 6,335.00p 6,351.00p 1499191
21/03/2019 6,400.00p 6,540.00p 6,400.00p 6,525.00p 1343533
20/03/2019 6,373.00p 6,467.00p 6,373.00p 6,401.00p 1373133
19/03/2019 6,332.00p 6,405.00p 6,332.00p 6,368.00p 1265379
18/03/2019 6,290.00p 6,364.00p 6,290.00p 6,350.00p 1108641
15/03/2019 6,311.00p 6,331.00p 6,253.00p 6,274.00p 7927586
14/03/2019 6,319.00p 6,327.00p 6,262.00p 6,309.00p 3076503
13/03/2019 6,267.00p 6,318.00p 6,262.00p 6,293.00p 1385898
12/03/2019 6,283.00p 6,318.00p 6,204.00p 6,283.00p 1771626
11/03/2019 6,300.00p 6,372.00p 6,280.00p 6,315.00p 1330992
08/03/2019 6,254.00p 6,292.00p 6,222.00p 6,271.00p 1193448
07/03/2019 6,281.00p 6,305.00p 6,215.00p 6,258.00p 1871945
06/03/2019 6,325.00p 6,362.00p 6,290.00p 6,306.00p 1289532
05/03/2019 6,234.00p 6,311.00p 6,208.00p 6,297.00p 1484335
04/03/2019 6,203.00p 6,248.00p 6,137.00p 6,212.00p 1416752
01/03/2019 6,216.00p 6,226.00p 6,146.00p 6,186.00p 1759975
28/02/2019 6,200.00p 6,200.00p 6,107.00p 6,139.00p 2455795
27/02/2019 6,248.00p 6,283.00p 6,204.00p 6,283.00p 1954768
26/02/2019 6,259.00p 6,283.00p 6,153.00p 6,271.00p 1904199
25/02/2019 6,200.00p 6,302.00p 6,154.71p 6,290.00p 1708898
22/02/2019 6,100.00p 6,216.58p 6,081.00p 6,159.00p 1722573
21/02/2019 6,125.00p 6,164.00p 6,070.00p 6,096.00p 1774810
20/02/2019 6,102.00p 6,176.00p 6,072.00p 6,143.00p 1777876
19/02/2019 6,155.00p 6,185.00p 6,061.00p 6,093.00p 2410905
18/02/2019 6,240.00p 6,261.00p 6,156.00p 6,156.00p 1716020
15/02/2019 6,149.00p 6,251.02p 6,123.00p 6,241.00p 2671802
14/02/2019 5,847.00p 6,191.00p 5,847.00p 6,149.00p 3891649
13/02/2019 5,733.00p 5,746.38p 5,663.00p 5,721.00p 1871704
12/02/2019 5,689.00p 5,758.00p 5,687.00p 5,724.00p 1790160
11/02/2019 5,692.00p 5,708.00p 5,647.00p 5,681.00p 1377799
08/02/2019 5,662.00p 5,716.00p 5,644.00p 5,696.00p 1189961
07/02/2019 5,674.00p 5,753.00p 5,640.00p 5,652.00p 1565536
06/02/2019 5,676.00p 5,693.00p 5,636.00p 5,690.00p 1313715
05/02/2019 5,570.00p 5,719.00p 5,554.00p 5,709.00p 2103242
04/02/2019 5,580.00p 5,625.00p 5,542.00p 5,568.00p 1316001
01/02/2019 5,549.00p 5,598.00p 5,532.00p 5,581.00p 1477655
31/01/2019 5,488.00p 5,559.00p 5,471.00p 5,532.00p 2665992
30/01/2019 5,364.00p 5,476.00p 5,364.00p 5,464.00p 2388448
29/01/2019 5,345.00p 5,421.00p 5,322.00p 5,364.00p 1856528
28/01/2019 5,350.00p 5,391.00p 5,312.00p 5,325.00p 1776095
25/01/2019 5,432.00p 5,490.00p 5,357.00p 5,371.00p 2726376
24/01/2019 5,565.00p 5,579.00p 5,470.00p 5,480.00p 2232922
23/01/2019 5,551.00p 5,619.00p 5,508.00p 5,569.00p 2550108
22/01/2019 5,636.00p 5,659.00p 5,533.00p 5,556.00p 1606544
21/01/2019 5,583.00p 5,662.00p 5,561.00p 5,640.00p 1082088
18/01/2019 5,520.00p 5,628.00p 5,503.00p 5,570.00p 2733252
17/01/2019 5,460.00p 5,546.00p 5,448.00p 5,510.00p 1539852
16/01/2019 5,548.00p 5,576.00p 5,465.00p 5,496.00p 2423355
15/01/2019 5,498.00p 5,575.25p 5,477.00p 5,557.00p 2458231
14/01/2019 5,600.00p 5,670.00p 5,477.00p 5,509.00p 3019086
11/01/2019 5,889.00p 5,912.00p 5,712.00p 5,712.00p 3060747
10/01/2019 5,830.00p 5,923.00p 5,828.00p 5,923.00p 1725139
09/01/2019 5,932.00p 5,961.00p 5,835.00p 5,910.00p 2111267
08/01/2019 5,953.00p 6,002.00p 5,898.00p 5,898.00p 2154764
07/01/2019 6,082.00p 6,082.00p 5,982.00p 6,005.00p 1941898
04/01/2019 6,037.00p 6,089.00p 5,944.00p 6,089.00p 1910904
03/01/2019 5,877.00p 6,069.00p 5,841.00p 6,010.00p 2191139
02/01/2019 5,857.00p 5,925.00p 5,743.00p 5,903.00p 1275203
31/12/2018 5,898.00p 5,898.00p 5,829.61p 5,873.00p 462171
28/12/2018 5,761.00p 5,878.00p 5,754.00p 5,854.00p 1257382
27/12/2018 5,892.00p 5,901.21p 5,689.00p 5,720.00p 1956972
24/12/2018 5,933.00p 5,970.00p 5,879.00p 5,961.00p 469334
21/12/2018 5,985.00p 6,023.00p 5,857.00p 5,901.00p 5225618
20/12/2018 5,912.00p 6,090.00p 5,858.00p 5,946.00p 2647186
19/12/2018 6,009.00p 6,036.00p 5,929.00p 5,968.00p 2055144
18/12/2018 6,050.00p 6,050.00p 5,967.00p 5,985.00p 1707628
17/12/2018 6,115.00p 6,173.00p 6,041.00p 6,043.00p 1656352
14/12/2018 6,083.00p 6,158.00p 6,069.00p 6,130.00p 1615386
13/12/2018 6,097.00p 6,155.00p 6,051.00p 6,102.00p 1373068
12/12/2018 6,141.00p 6,153.00p 6,068.00p 6,094.00p 1637906
11/12/2018 6,012.00p 6,164.00p 6,003.00p 6,104.00p 2140026
10/12/2018 5,938.00p 6,116.21p 5,927.00p 6,007.00p 2225328
07/12/2018 5,911.00p 6,012.00p 5,886.00p 5,927.00p 2181871
06/12/2018 6,019.00p 6,050.00p 5,919.00p 5,955.00p 2202630
05/12/2018 6,169.00p 6,200.30p 6,052.00p 6,052.00p 1574669
04/12/2018 6,124.00p 6,218.00p 6,091.00p 6,211.00p 1909981
03/12/2018 6,176.00p 6,198.00p 6,125.00p 6,152.00p 2036799
30/11/2018 6,172.00p 6,209.00p 6,117.00p 6,117.00p 3286172
29/11/2018 6,153.00p 6,201.00p 6,102.00p 6,154.00p 1429793
28/11/2018 6,148.00p 6,165.00p 6,081.00p 6,115.00p 1945855
27/11/2018 6,146.00p 6,182.23p 6,057.00p 6,091.00p 1880965
26/11/2018 6,239.00p 6,256.00p 6,133.00p 6,138.00p 1589715
23/11/2018 6,081.00p 6,208.00p 6,044.00p 6,191.00p 1053017
22/11/2018 6,170.00p 6,217.00p 6,039.00p 6,085.00p 1381543
21/11/2018 6,237.00p 6,285.00p 6,162.00p 6,200.00p 1610498
20/11/2018 6,219.00p 6,319.00p 6,185.00p 6,249.00p 2415767
19/11/2018 6,199.00p 6,253.00p 6,133.00p 6,174.00p 1692974
16/11/2018 6,182.00p 6,317.00p 6,079.00p 6,204.00p 3022119
15/11/2018 6,284.00p 6,432.48p 6,254.26p 6,317.00p 2422820

*Close Price adjusted for both dividends and splits