Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
AstraZeneca PLC logo
AZN.L
AstraZeneca PLC
13:27:20
13316 £
0.0000 (%0.00)
Previous Close: 13154
Day Low₺13222
Day High₺13396
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

AZN.L: AstraZeneca PLC Historical Data

2007 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,598.6482
CLOSE 2,598.9644

Low

LOW 2,090

High

HIGH 2,991
DATEOPENHIGHLOWCLOSE
01/02/20072,7542,7852,7332,774
01/03/20072,7692,7872,7482,787
01/04/20072,7652,8552,7652,846
01/05/20072,8322,8962,8322,858
01/08/20072,8802,8972,8002,804
01/09/20072,8142,8292,7972,806
01/10/20072,7882,8222,7802,794
01/11/20072,8052,8412,7842,836
01/12/20072,8402,8872,8402,873
01/15/20072,8892,9102,8832,896
01/16/20072,8852,9332,8852,914
01/17/20072,9062,9362,8932,898
01/18/20072,8912,9222,8752,885
01/19/20072,8922,8932,8532,890
01/22/20072,8812,8872,8392,850
01/23/20072,8412,8632,8282,834
01/24/20072,8332,8962,8252,882
01/25/20072,8802,8922,8422,844
01/26/20072,8062,8322,7892,804
01/29/20072,7962,8312,7722,811
01/30/20072,8122,8502,8102,826
01/31/20072,8232,8512,8112,840
02/01/20072,8382,9532,8002,903
02/02/20072,9182,9682,9142,935
02/05/20072,9342,9532,9292,944
02/06/20072,9442,9912,9352,984
02/07/20072,9232,9512,9132,950
02/08/20072,9622,9622,9262,935
02/09/20072,9462,9472,9102,923
02/12/20072,8992,9242,8912,921
02/13/20072,9162,9412,9152,932
02/14/20072,9302,9412,9172,936
02/15/20072,9292,9612,9072,948
02/16/20072,9382,9902,9382,956
02/19/20072,9562,9662,9292,946
02/20/20072,9462,9502,9202,933
02/21/20072,9482,9532,9052,908
02/22/20072,9132,9352,9032,906
02/23/20072,9072,9202,8952,911
02/26/20072,9032,9322,9032,921
02/27/20072,8872,9252,8742,879
02/28/20072,8392,9072,8292,864
03/01/20072,8562,8562,7802,810
03/02/20072,8122,8282,7782,803
03/05/20072,7742,8142,7472,797
03/06/20072,8152,8492,7882,843
03/07/20072,8522,8822,8242,869
03/08/20072,8892,9262,8762,919
03/09/20072,9232,9602,8952,953
03/12/20072,9302,9492,9142,937
03/13/20072,9262,9382,9012,912
03/14/20072,8772,9052,8482,853
03/15/20072,8792,8822,8432,874
03/16/20072,8742,9102,8712,881
03/19/20072,8712,8902,7562,861
03/20/20072,8492,8572,8092,855
03/21/20072,8672,8672,8242,836
03/22/20072,8722,8722,8012,838
03/23/20072,8382,8382,7892,799
03/26/20072,8052,8102,7522,762
03/27/20072,7702,7902,7342,755
03/28/20072,7412,7732,7082,737
03/29/20072,7332,7462,7182,739
03/30/20072,7432,7482,7212,734
04/02/20072,7372,7602,7022,718
04/03/20072,7242,7432,7142,730
04/04/20072,7292,7582,7012,749
04/05/20072,7442,7722,7282,766
04/10/20072,7702,7732,7232,735
04/11/20072,7242,7392,7102,720
04/12/20072,7282,7632,7052,751
04/13/20072,7522,8382,7522,820
04/16/20072,8492,8652,8162,860
04/17/20072,8592,8632,8302,855
04/18/20072,8362,9012,8362,880
04/19/20072,8522,9312,8522,918
04/20/20072,9422,9732,9342,953
04/23/20072,8972,9252,8202,832
04/24/20072,8102,8102,7552,789
04/25/20072,7752,7852,7472,762
04/26/20072,7742,7922,7462,760
04/27/20072,7512,7632,7212,740
04/30/20072,7262,7652,7252,740
05/01/20072,7232,7322,7022,713
05/02/20072,7222,7232,6682,700
05/03/20072,7012,7282,6502,665
05/04/20072,6852,7092,6622,697
05/08/20072,7042,7082,6632,693
05/09/20072,7002,7182,6912,696
05/10/20072,7022,7142,6782,695
05/11/20072,6772,6942,6722,688
05/14/20072,6892,6992,6652,685
05/15/20072,6802,7322,6802,722
05/16/20072,7102,7292,7052,724
05/17/20072,7272,7622,7252,745
05/18/20072,7652,7652,7382,748
05/21/20072,7452,7602,7192,720
05/22/20072,7162,7172,6962,707
05/23/20072,7142,7252,6952,702
05/24/20072,6852,7012,6742,694
05/25/20072,6962,7102,6732,693
05/29/20072,7182,7182,6732,703
05/30/20072,6772,6972,6712,693
05/31/20072,7012,7082,6762,686
06/01/20072,6922,6932,6662,683
06/04/20072,6762,6862,6642,675
06/05/20072,6732,6802,6352,648
06/06/20072,6352,6802,6232,625
06/07/20072,6322,6522,5952,610
06/08/20072,5862,5902,5582,574
06/11/20072,5712,6342,5712,634
06/12/20072,6292,6382,6162,622
06/13/20072,6122,6202,5852,596
06/14/20072,6112,6182,5772,604
06/15/20072,6122,6292,5942,623
06/18/20072,6232,6322,6112,618
06/19/20072,6252,6282,5972,603
06/20/20072,6102,6232,5862,608
06/21/20072,5972,6052,5682,580
06/22/20072,5852,5922,5522,567
06/25/20072,5642,5942,5552,585
06/26/20072,5652,5952,5652,583
06/27/20072,5832,6812,5822,659
06/28/20072,6662,6662,6312,651
06/29/20072,6682,6862,6212,683
07/02/20072,6742,7012,6562,658
07/03/20072,6522,6872,6442,669
07/04/20072,6572,6962,6572,684
07/05/20072,6952,7112,6642,669
07/06/20072,6792,6992,6732,688
07/09/20072,6842,7022,6492,663
07/10/20072,6572,6772,6272,631
07/11/20072,6482,7252,6312,695
07/12/20072,7072,7542,6932,748
07/13/20072,7702,7862,7502,765
07/16/20072,7722,7932,7522,770
07/17/20072,7742,7762,7452,754
07/18/20072,7222,7412,6852,689
07/19/20072,7292,7392,6982,718
07/20/20072,7252,7352,7002,710
07/23/20072,7022,7212,6902,710
07/24/20072,7132,7162,6642,671
07/25/20072,6692,7242,6552,676
07/26/20072,6692,7532,5822,592
07/27/20072,5622,6222,5492,562
07/30/20072,5642,5752,5402,542
07/31/20072,5472,5632,5352,559
08/01/20072,5372,5632,5062,530
08/02/20072,5472,5592,5302,545
08/03/20072,5442,5512,5062,509
08/06/20072,4922,5472,4832,522
08/07/20072,5382,5532,4882,524
08/08/20072,5182,5232,4822,517
08/09/20072,5132,5222,2002,430
08/10/20072,4152,4432,3502,350
08/13/20072,3702,3872,3542,370
08/14/20072,3642,3762,3522,359
08/15/20072,3512,3512,3152,330
08/16/20072,2982,3062,2502,278
08/17/20072,2602,3502,2462,336
08/20/20072,3412,3952,3412,354
08/21/20072,3652,3832,3312,378
08/22/20072,3912,4102,3732,404
08/23/20072,4102,4432,3972,412
08/24/20072,4152,4462,4152,433
08/28/20072,4062,4192,3752,387
08/29/20072,3882,4072,3582,391
08/30/20072,3972,4192,3702,417
08/31/20072,4252,4462,3982,445
09/03/20072,4552,4642,4182,432
09/04/20072,4192,4682,4112,466
09/05/20072,4552,4662,4172,424
09/06/20072,4412,4482,3882,425
09/07/20072,4002,4282,3732,373
09/10/20072,3822,3962,3412,345
09/11/20072,3662,3932,3542,393
09/12/20072,3802,4092,3672,400
09/13/20072,3932,3932,3652,388
09/14/20072,3672,3922,3492,375
09/17/20072,3752,3822,3522,362
09/18/20072,3482,3752,3412,360
09/19/20072,3912,4332,3672,418
09/20/20072,4072,4312,3942,416
09/21/20072,4232,4462,4202,427
09/24/20072,4232,4612,4152,437
09/25/20072,4332,4662,4252,430
09/26/20072,4312,4472,4022,417
09/27/20072,4292,4292,4012,420
09/28/20072,4122,4632,4082,449
10/01/20072,4332,4922,4272,475
10/02/20072,4762,5532,4722,510
10/03/20072,5052,5402,5052,525
10/04/20072,5242,5892,5172,570
10/05/20072,5712,5852,5422,574
10/08/20072,5712,5792,5442,568
10/09/20072,5612,5762,5462,567
10/10/20072,5672,5702,5432,561
10/11/20072,5602,6062,5472,589
10/12/20072,5822,5912,5572,580
10/15/20072,5752,5992,5512,558
10/16/20072,5492,5682,5252,539
10/17/20072,5512,5742,5362,558
10/18/20072,5632,5882,5542,554
10/19/20072,5212,5352,4472,461
10/22/20072,4122,4502,4022,437
10/23/20072,4462,4782,4272,458
10/24/20072,4482,4482,3692,409
10/25/20072,4292,4292,3902,400
10/26/20072,3882,3962,3532,375
10/29/20072,3752,3792,3382,359
10/30/20072,3552,3642,3322,356
10/31/20072,3652,3752,3352,373
11/01/20072,3202,4222,2962,330
11/02/20072,3232,3562,2902,295
11/05/20072,2962,3032,2392,282
11/06/20072,2972,2972,2452,259
11/07/20072,2582,2772,2292,236
11/08/20072,2322,2352,1802,180
11/09/20072,1932,2052,1352,146
11/12/20072,1482,1612,1212,155
11/13/20072,1312,2322,1242,192
11/14/20072,2142,2382,1932,231
11/15/20072,2332,2332,1822,205
11/16/20072,1922,2252,1772,193
11/19/20072,1902,1942,1242,153
11/20/20072,1552,1612,1022,144
11/21/20072,1202,1432,0902,093
11/22/20072,1032,2672,0922,231
11/23/20072,2262,3432,2252,275
11/26/20072,2752,2752,2252,232
11/27/20072,2082,2582,2072,243
11/28/20072,2442,2792,2222,271
11/29/20072,2552,2872,2242,277
11/30/20072,2802,3312,2572,310
12/03/20072,2922,2922,2922,292
12/04/20072,2862,2962,2522,262
12/05/20072,2812,3012,2562,301
12/06/20072,2842,3122,2502,290
12/07/20072,3012,3242,2862,299
12/10/20072,3002,3322,2832,316
12/11/20072,3032,3042,2832,298
12/12/20072,2752,3082,2642,296
12/13/20072,2752,3052,2622,269
12/14/20072,2512,2892,2512,269
12/17/20072,2432,2532,2222,222
12/18/20072,2102,2562,2072,218
12/19/20072,2162,2342,2052,216
12/20/20072,2332,2372,2082,217
12/21/20072,2432,2432,1992,210
12/24/20072,2152,2242,1902,210
12/27/20072,2032,2092,1742,192
12/28/20072,1812,1952,1542,175
12/31/20072,1752,1792,1522,164