AstraZeneca

(AZN)
Sector: Pharmaceuticals & Biotechnology
10,484.00p
10.00p 0.10
Last updated: 10:27:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 10,184.00p 10,548.00p 10,140.00p 10,062.00p 2,847,173
21/11/2024 9,867.00p 10,088.00p 9,867.00p 9,969.00p 2,714,221
20/11/2024 10,088.00p 10,154.00p 9,958.00p 9,969.00p 1,390,662
19/11/2024 9,960.00p 10,034.00p 9,921.00p 10,024.00p 4,813,628
18/11/2024 9,920.00p 9,945.00p 9,844.00p 9,915.00p 5,237,826
15/11/2024 10,114.00p 10,148.00p 9,942.85p 10,292.00p 3,164,568
14/11/2024 10,148.00p 10,304.00p 10,094.00p 10,292.00p 2,512,609
13/11/2024 10,238.00p 10,308.00p 10,076.00p 10,144.00p 2,739,150
12/11/2024 10,290.00p 10,290.00p 9,746.00p 9,990.00p 3,244,026
11/11/2024 9,965.00p 10,046.66p 9,940.00p 9,985.00p 1,978,295
08/11/2024 9,846.00p 10,008.00p 9,806.00p 9,903.00p 4,068,089
07/11/2024 9,891.00p 9,900.00p 9,670.00p 9,725.00p 7,913,275
06/11/2024 10,330.00p 10,380.00p 9,869.00p 9,922.00p 6,954,405
05/11/2024 11,044.00p 11,052.00p 10,010.00p 10,114.00p 4,422,042
04/11/2024 11,016.00p 11,342.00p 10,930.00p 11,042.00p 2,135,896
01/11/2024 11,068.00p 11,114.00p 11,002.00p 11,022.00p 3,879,094
31/10/2024 11,160.00p 11,165.36p 10,986.00p 11,042.00p 2,150,676
30/10/2024 11,486.00p 11,540.00p 10,898.00p 11,206.00p 3,247,800
29/10/2024 11,676.00p 11,714.00p 11,534.00p 11,534.00p 1,676,086
28/10/2024 11,604.00p 11,638.00p 11,475.56p 11,628.00p 999,100
25/10/2024 11,690.00p 11,716.00p 11,560.00p 11,606.00p 1,531,789
24/10/2024 11,852.00p 11,870.00p 11,696.00p 11,828.00p 1,052,707
23/10/2024 11,856.00p 11,914.00p 11,822.00p 11,828.00p 1,186,015
22/10/2024 11,942.00p 11,942.00p 11,772.00p 11,864.00p 838,391
21/10/2024 11,990.00p 12,204.00p 11,913.16p 11,930.00p 1,277,805
18/10/2024 11,962.00p 12,056.00p 11,876.00p 11,946.00p 2,377,576
17/10/2024 11,992.00p 12,024.00p 11,934.00p 12,024.00p 972,785
16/10/2024 11,982.00p 12,098.00p 11,956.00p 12,024.00p 1,301,737
15/10/2024 12,006.00p 12,056.00p 11,814.00p 11,850.00p 1,719,177
14/10/2024 11,804.00p 11,938.00p 11,789.88p 11,936.00p 1,080,149
11/10/2024 11,778.00p 11,810.00p 11,716.00p 11,764.00p 1,615,412
10/10/2024 11,824.00p 11,846.00p 11,738.00p 11,770.00p 1,318,855
09/10/2024 11,724.00p 11,800.00p 11,682.00p 11,756.00p 945,728
08/10/2024 11,730.00p 11,770.00p 11,676.00p 11,678.00p 2,569,443
07/10/2024 11,768.00p 11,846.00p 11,694.72p 11,810.00p 1,196,226
04/10/2024 11,826.00p 11,922.00p 11,738.00p 11,738.00p 1,684,911
03/10/2024 12,034.00p 12,082.00p 11,922.00p 11,964.00p 1,259,688
02/10/2024 11,806.00p 12,010.00p 11,800.00p 11,946.00p 2,046,934
01/10/2024 11,660.00p 11,800.00p 11,608.00p 11,800.00p 3,211,136
30/09/2024 11,620.00p 11,726.00p 11,564.00p 11,588.00p 2,957,358
27/09/2024 11,686.00p 11,730.26p 11,598.00p 11,654.00p 2,586,966
26/09/2024 11,744.00p 11,756.00p 11,574.00p 11,720.00p 3,975,730
25/09/2024 11,460.00p 11,582.00p 11,442.00p 11,566.00p 1,768,230
24/09/2024 11,592.00p 11,622.00p 11,502.00p 11,522.00p 1,435,122
23/09/2024 11,680.00p 11,738.00p 11,516.00p 11,584.00p 1,919,339
20/09/2024 11,816.00p 11,942.00p 11,760.00p 11,780.00p 3,460,879
19/09/2024 11,964.00p 12,043.40p 11,864.00p 11,898.00p 2,777,864
18/09/2024 11,928.00p 11,950.00p 11,828.00p 11,856.00p 2,116,000
17/09/2024 12,012.00p 12,110.00p 11,914.00p 11,968.00p 2,421,064
16/09/2024 12,000.00p 12,060.00p 11,966.00p 12,016.00p 985,806
13/09/2024 11,912.00p 11,948.04p 11,712.00p 12,050.00p 2,094,294
12/09/2024 12,400.00p 12,404.00p 12,048.00p 12,308.00p 1,559,109
11/09/2024 12,264.00p 12,352.00p 12,126.00p 12,406.00p 1,853,290
10/09/2024 12,026.00p 12,424.00p 11,998.00p 12,406.00p 3,189,602
09/09/2024 12,688.00p 12,712.00p 12,468.00p 12,712.00p 1,121,396
06/09/2024 12,564.00p 12,780.00p 12,552.00p 12,650.00p 1,636,265
05/09/2024 13,026.00p 13,074.00p 12,540.00p 12,540.00p 2,292,200
04/09/2024 12,996.00p 13,122.00p 12,996.00p 13,046.00p 1,425,939
03/09/2024 13,300.00p 13,388.00p 13,184.00p 13,190.00p 905,067
02/09/2024 13,294.00p 13,372.00p 13,192.00p 13,274.00p 2,111,969
30/08/2024 13,250.00p 13,330.00p 13,172.00p 13,274.00p 4,233,957
29/08/2024 13,210.00p 13,290.00p 13,122.00p 13,274.00p 1,118,255
28/08/2024 13,168.00p 13,254.00p 13,104.00p 13,200.00p 1,038,565
27/08/2024 13,148.00p 13,238.00p 13,050.00p 13,158.00p 1,487,764
26/08/2024 13,110.00p 13,188.00p 12,990.00p 13,018.00p 2,717,840
23/08/2024 13,110.00p 13,188.00p 12,990.00p 13,018.00p 2,717,840
22/08/2024 13,110.00p 13,188.00p 12,990.00p 13,018.00p 2,717,840
21/08/2024 13,054.00p 13,102.00p 12,936.00p 13,000.00p 2,275,630
20/08/2024 13,050.00p 13,120.47p 13,034.00p 13,102.00p 1,321,395
19/08/2024 12,980.00p 13,088.00p 12,944.00p 13,050.00p 888,144
16/08/2024 13,136.00p 13,218.00p 13,044.00p 13,166.00p 1,211,948
15/08/2024 12,980.00p 13,218.00p 12,966.00p 13,166.00p 2,408,044
14/08/2024 12,914.00p 12,990.00p 12,804.00p 12,902.00p 841,035
13/08/2024 12,896.00p 12,948.00p 12,786.00p 12,920.00p 1,511,491
12/08/2024 12,690.00p 12,844.00p 12,638.00p 12,780.00p 1,805,620
09/08/2024 12,666.00p 12,724.00p 12,598.00p 12,700.00p 2,045,686
08/08/2024 12,626.00p 12,666.00p 12,432.00p 12,628.00p 978,952
07/08/2024 12,430.00p 12,704.00p 12,412.00p 12,690.00p 1,117,224
06/08/2024 12,456.00p 12,472.00p 12,198.00p 12,408.00p 2,160,348
05/08/2024 12,570.00p 12,592.00p 12,260.00p 12,458.00p 1,540,468
02/08/2024 12,622.00p 12,792.00p 12,466.00p 12,610.00p 1,473,357
01/08/2024 12,344.00p 12,572.00p 12,276.00p 12,512.00p 1,071,447
31/07/2024 12,218.00p 12,400.00p 12,166.00p 12,368.00p 1,586,984
30/07/2024 12,212.00p 12,336.00p 12,030.16p 12,202.00p 1,453,697
29/07/2024 12,134.00p 12,506.00p 12,134.00p 12,364.00p 3,328,630
26/07/2024 12,116.00p 12,332.00p 12,108.00p 12,060.00p 1,495,839
25/07/2024 12,300.00p 12,386.00p 11,540.00p 12,060.00p 2,300,054
24/07/2024 12,196.00p 12,242.00p 12,034.01p 12,214.00p 1,694,160
23/07/2024 12,178.00p 12,370.00p 12,150.00p 12,190.00p 2,035,042
22/07/2024 12,234.00p 12,356.00p 12,194.00p 12,260.00p 1,839,872
19/07/2024 12,080.00p 12,318.00p 12,006.00p 12,106.00p 983,584
18/07/2024 12,316.00p 12,394.00p 12,112.00p 12,126.00p 889,057
17/07/2024 12,100.00p 12,252.00p 11,924.00p 12,244.00p 1,522,129
16/07/2024 12,020.00p 12,178.00p 11,960.00p 12,100.00p 923,856
15/07/2024 12,208.00p 12,284.00p 12,090.00p 12,104.00p 1,096,389
12/07/2024 12,154.00p 12,304.00p 12,026.00p 12,260.00p 1,052,736
11/07/2024 12,138.00p 12,162.00p 12,060.00p 12,100.00p 763,625
10/07/2024 11,972.00p 12,078.00p 11,872.00p 12,078.00p 981,377
09/07/2024 12,048.00p 12,130.00p 11,940.00p 11,944.00p 1,137,770
08/07/2024 12,028.00p 12,120.00p 11,956.00p 12,044.00p 799,996
05/07/2024 12,166.00p 12,238.00p 11,984.00p 12,056.00p 1,077,639
04/07/2024 12,062.00p 12,182.00p 11,946.00p 12,106.00p 1,009,572
03/07/2024 12,130.00p 12,142.00p 11,972.58p 12,020.00p 1,778,452
02/07/2024 12,280.00p 12,378.00p 12,042.00p 12,086.00p 1,574,078
01/07/2024 12,368.00p 12,446.00p 12,232.00p 12,304.00p 1,121,743
28/06/2024 12,364.00p 12,454.00p 12,304.00p 12,356.00p 1,222,045
27/06/2024 12,512.00p 12,632.00p 12,328.00p 12,328.00p 998,190
26/06/2024 12,570.00p 12,704.00p 12,472.00p 12,556.00p 1,428,154
25/06/2024 12,476.00p 12,574.00p 12,398.00p 12,550.00p 3,543,062
24/06/2024 12,388.00p 12,510.00p 12,350.00p 12,478.00p 2,455,325
21/06/2024 12,432.00p 12,526.00p 12,318.00p 12,472.00p 6,183,281
20/06/2024 12,414.00p 12,424.00p 12,264.00p 12,398.00p 1,337,254
19/06/2024 12,234.00p 12,370.00p 12,164.00p 12,340.00p 919,279
18/06/2024 12,474.00p 12,480.00p 12,348.00p 12,416.00p 1,210,972
17/06/2024 12,556.00p 12,562.00p 12,418.00p 12,428.00p 1,005,134
14/06/2024 12,468.00p 12,556.68p 12,434.00p 12,510.00p 848,221
13/06/2024 12,466.00p 12,512.00p 12,329.36p 12,392.00p 2,248,245
12/06/2024 12,476.00p 12,563.66p 12,300.00p 12,466.00p 3,272,603
11/06/2024 12,630.00p 12,696.00p 12,342.00p 12,376.00p 1,569,504
10/06/2024 12,550.00p 12,632.00p 12,480.00p 12,600.00p 1,402,595
07/06/2024 12,626.00p 12,704.00p 12,474.00p 12,556.00p 2,903,032
06/06/2024 12,566.00p 12,640.00p 12,440.00p 12,590.00p 1,326,408
05/06/2024 12,500.00p 12,586.00p 12,328.00p 12,516.00p 1,812,912
04/06/2024 12,334.00p 12,470.00p 12,322.00p 12,404.00p 1,644,626
03/06/2024 12,304.00p 12,380.00p 12,088.00p 12,346.00p 1,600,844
31/05/2024 12,036.00p 12,214.00p 11,954.00p 12,190.00p 3,914,230
30/05/2024 12,108.00p 12,188.00p 11,858.00p 12,028.00p 1,690,415
29/05/2024 12,052.00p 12,094.00p 11,879.24p 11,930.00p 1,856,377
28/05/2024 12,226.00p 12,266.00p 11,988.00p 12,028.00p 2,193,338
27/05/2024 12,334.00p 12,442.00p 12,244.00p 12,296.00p 917,582