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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,061.4664
CLOSE 3,060.3933

Low

LOW 2,729.5

High

HIGH 3,389.5
DATEOPENHIGHLOWCLOSE
01/04/20102,9122,9462,9122,941
01/05/20102,9362,949.52,9012,907.5
01/06/20102,9092,9092,850.52,875
01/07/20102,8792,925.52,8792,910.5
01/08/20102,9212,927.52,889.52,908.5
01/11/20102,9202,9552,9012,955
01/12/20102,9622,9692,9222,928.5
01/13/20102,9202,9732,9122,962
01/14/20102,9753,027.52,9633,020
01/15/20103,0133,0252,9993,000.5
01/18/20103,002.53,0272,992.53,016.5
01/19/20103,0233,0762,9933,067.5
01/20/20103,0803,104.53,0433,053.5
01/21/20103,095.53,1363,0773,083
01/22/20103,0673,0883,050.53,059
01/25/20103,0613,0623,0273,055.5
01/26/20103,0403,102.53,0303,102.5
01/27/20103,0703,0843,034.53,045
01/28/20103,0563,0672,8792,905
01/29/20102,914.52,9302,8712,912
02/01/20102,909.52,955.52,9002,935.5
02/02/20102,9382,9422,9082,931
02/03/20102,8352,849.52,813.52,827
02/04/20102,827.52,827.52,7812,789.5
02/05/20102,781.52,786.52,729.52,732
02/08/20102,7342,7902,732.52,780
02/09/20102,7942,843.52,786.52,815.5
02/10/20102,829.52,8372,8022,827
02/11/20102,8462,8662,812.52,828.5
02/12/20102,822.52,842.52,780.52,780.5
02/15/20102,8002,823.52,7812,799.5
02/16/20102,8032,8142,7692,787
02/17/20102,7852,8022,770.52,794.5
02/18/20102,7932,810.52,783.52,797.5
02/19/20102,783.52,8362,772.52,830
02/22/20102,8482,849.52,7972,810
02/23/20102,8452,8522,8112,817
02/24/20102,8292,831.52,805.52,817.5
02/25/20102,812.52,850.52,796.52,810
02/26/20102,831.52,8972,823.52,883.5
03/01/20102,9122,952.52,8902,929
03/02/20102,929.52,970.52,929.52,967.5
03/03/20102,962.52,9692,940.52,967.5
03/04/20102,962.52,9882,9602,986.5
03/05/20102,984.53,0002,9632,995.5
03/08/20102,9862,9902,9402,953
03/09/20102,9572,9592,9372,951
03/10/20102,950.52,9622,9292,950
03/11/20102,935.52,9552,914.52,933
03/12/20102,9322,9392,906.52,922
03/15/20102,9162,929.52,9092,917.5
03/16/20102,9352,9362,903.52,911
03/17/20102,9132,917.52,8822,895.5
03/18/20102,889.52,9332,887.52,910.5
03/19/20102,9252,9602,921.52,942
03/22/20102,9382,9852,927.52,970
03/23/20102,9762,9862,9632,969
03/24/20102,9842,9982,969.52,986
03/25/20102,992.53,0242,984.53,011
03/26/20103,0103,0112,978.52,994
03/29/20102,9892,995.52,956.52,980
03/30/20102,9802,9912,9302,941.5
03/31/20102,9392,9542,9242,939
04/01/20102,938.52,9552,923.52,946
04/06/20102,9512,9542,9102,919.5
04/07/20102,9122,9522,9092,952
04/08/20102,972.52,972.52,9202,934
04/09/20102,936.52,938.52,9172,924
04/12/20102,935.52,9422,9212,934
04/13/20102,9422,952.52,929.52,938
04/14/20102,9452,952.52,9102,910
04/15/20102,911.52,9302,9032,928.5
04/16/20102,9252,937.52,915.52,932
04/19/20102,9492,9642,926.52,943
04/20/20102,9562,9812,943.52,972
04/21/20102,974.52,979.52,9392,943.5
04/22/20102,936.52,9542,9012,905
04/23/20102,9192,9192,894.52,905.5
04/26/20102,920.52,920.52,9002,901
04/27/20102,9002,906.52,8402,840
04/28/20102,835.52,8592,805.52,837.5
04/29/20102,8652,9472,848.52,897
04/30/20102,8942,9202,860.52,889
05/04/20102,8892,930.52,8822,910
05/05/20102,9002,907.52,847.52,852
05/06/20102,831.52,855.52,8062,819
05/07/20102,7652,8482,7502,772
05/10/20102,7952,860.52,776.52,850
05/11/20102,836.52,873.52,8132,851.5
05/12/20102,839.52,896.52,8182,891
05/13/20102,9122,9352,902.52,934
05/14/20102,938.52,940.52,8702,879.5
05/17/20102,883.52,9242,8672,905.5
05/18/20102,9242,928.52,888.52,913.5
05/19/20102,9002,925.52,8902,903
05/20/20102,926.52,933.52,8412,856.5
05/21/20102,8402,8642,802.52,843.5
05/24/20102,8542,8812,842.52,879
05/25/20102,823.52,858.52,8102,813.5
05/26/20102,837.52,845.52,806.52,820.5
05/27/20102,8502,861.52,825.52,860
05/28/20102,8662,915.52,8592,901.5
06/01/20102,9002,904.52,8662,904.5
06/02/20102,881.52,9442,8732,943
06/03/20102,950.52,998.52,947.52,977
06/04/20102,970.52,985.52,936.52,950
06/07/20102,9162,945.52,8922,924.5
06/08/20102,9352,9362,9002,921.5
06/09/20102,928.52,945.52,9132,945.5
06/10/20102,931.52,9912,9292,989
06/11/20103,004.53,0562,9893,056
06/14/20103,078.53,0903,045.53,057
06/15/20103,036.53,095.53,036.53,079
06/16/20103,0953,0953,0453,083
06/17/20103,0813,0973,064.53,082
06/18/20103,077.53,0863,039.53,068
06/21/20103,1003,1003,0293,044
06/22/20103,0203,064.53,0203,048
06/23/20103,028.53,036.52,9842,996.5
06/24/20103,011.53,014.52,958.52,997
06/25/20103,0013,0162,955.52,966
06/28/20102,976.52,993.52,944.52,961.5
06/29/20102,969.52,9762,9332,947
06/30/20103,2153,2623,1553,169
07/01/20103,130.53,183.53,082.53,093
07/02/20103,099.53,1103,060.53,088.5
07/05/20103,0813,0903,0493,051.5
07/06/20103,0603,1433,0343,143
07/07/20103,1273,139.53,1083,119
07/08/20103,1403,1843,1323,184
07/09/20103,191.53,2323,1733,222
07/12/20103,221.53,2503,2203,236.5
07/13/20103,231.53,2753,227.53,270
07/14/20103,2613,2743,240.53,271
07/15/20103,2523,277.53,233.53,240
07/16/20103,2553,259.53,2033,206.5
07/19/20103,1873,2373,180.53,216.5
07/20/20103,2163,233.53,1933,202
07/21/20103,2163,2273,180.53,185.5
07/22/20103,183.53,2373,158.53,223
07/23/20103,207.53,2163,138.53,146.5
07/26/20103,147.53,1503,0903,126
07/27/20103,2253,2383,1873,189
07/28/20103,1943,2293,1733,202.5
07/29/20103,3503,3763,2893,289
07/30/20103,2003,265.53,2003,238
08/02/20103,248.53,2633,2163,259
08/03/20103,242.53,2823,2353,282
08/04/20103,2483,2553,230.53,237.5
08/05/20103,247.53,270.53,2413,269
08/06/20103,281.53,293.53,241.53,255
08/09/20103,2753,3073,258.53,305
08/10/20103,297.53,356.53,294.53,348
08/11/20103,3403,3403,273.53,273.5
08/12/20103,2663,3033,2583,295.5
08/13/20103,2973,310.53,270.53,295
08/16/20103,284.53,3093,273.53,306.5
08/17/20103,302.53,329.53,3013,317.5
08/18/20103,3063,3243,2823,282
08/19/20103,2933,2963,2403,250.5
08/20/20103,2493,261.53,237.53,247.5
08/23/20103,2613,3003,243.53,295
08/24/20103,2763,2853,2173,233.5
08/25/20103,2153,242.53,202.53,230
08/26/20103,233.53,241.53,2003,216.5
08/27/20103,211.53,2473,2083,241
08/31/20103,201.53,2353,184.53,228
09/01/20103,238.53,293.53,2293,285
09/02/20103,277.53,2903,2633,280
09/03/20103,285.53,3283,282.53,310.5
09/06/20103,300.53,3533,2983,340
09/07/20103,3453,3453,3263,339.5
09/08/20103,3263,3503,3123,333.5
09/09/20103,3283,3503,313.53,335
09/10/20103,3303,381.53,3303,379.5
09/13/20103,3803,3883,365.53,369.5
09/14/20103,366.53,389.53,3633,385
09/15/20103,3403,368.53,332.53,348
09/16/20103,3543,379.53,3433,352
09/17/20103,355.53,3893,326.53,326.5
09/20/20103,3293,3473,322.53,345
09/21/20103,326.53,367.53,326.53,348.5
09/22/20103,357.53,360.53,3213,349
09/23/20103,366.53,371.53,275.53,311.5
09/24/20103,293.53,3393,293.53,334
09/27/20103,3163,3243,2763,280
09/28/20103,271.53,3003,2393,300
09/29/20103,2883,3033,234.53,237.5
09/30/20103,2363,283.53,2293,233.5
10/01/20103,232.53,2523,2113,222
10/04/20103,2263,2293,195.53,212
10/05/20103,216.53,256.53,1983,242.5
10/06/20103,2613,270.53,224.53,236
10/07/20103,2493,2793,241.53,279
10/08/20103,2803,2943,2463,273.5
10/11/20103,2813,3013,2763,294.5
10/12/20103,2903,330.53,253.53,320.5
10/13/20103,3383,362.53,3343,340
10/14/20103,333.53,3423,316.53,337.5
10/15/20103,349.53,349.53,297.53,322.5
10/18/20103,320.53,3643,3093,359
10/19/20103,343.53,345.53,306.53,312.5
10/20/20103,2993,335.53,2913,334
10/21/20103,322.53,3503,298.53,302.5
10/22/20103,3073,3113,2713,304
10/25/20103,327.53,3293,296.53,300
10/26/20103,2893,311.53,256.53,263
10/27/20103,274.53,2883,2263,245.5
10/28/20103,2263,2263,098.53,139.5
10/29/20103,140.53,147.53,122.53,129.5
11/01/20103,1503,1673,1053,112
11/02/20103,1133,1553,1083,144
11/03/20103,1453,148.53,102.53,112
11/04/20103,1303,1313,0593,071
11/05/20103,0713,102.53,068.53,091.5
11/08/20103,089.53,0963,0753,077
11/09/20103,0783,107.53,067.53,093
11/10/20103,0863,092.53,058.53,064.5
11/11/20103,0643,0723,033.53,033.5
11/12/20103,010.53,048.52,8643,036.5
11/15/20103,029.53,032.52,9963,016
11/16/20103,0103,057.53,0103,028
11/17/20103,031.53,0663,015.53,037.5
11/18/20103,041.53,064.53,0293,062.5
11/19/20103,071.53,071.53,040.53,058
11/22/20103,0753,0963,048.53,055
11/23/20103,0353,0493,0103,010
11/24/20103,014.53,049.53,000.53,044.5
11/25/20103,0463,0553,0243,048.5
11/26/20103,032.53,0823,021.53,073
11/29/20103,088.53,0963,0233,023
11/30/20103,0243,0532,9942,995.5
12/01/20103,0113,0483,0043,035
12/02/20103,036.53,0643,006.53,064
12/03/20103,061.53,073.53,032.53,046.5
12/06/20103,0583,061.53,017.53,034
12/07/20103,0093,053.53,0013,027.5
12/08/20103,021.53,044.53,0203,044
12/09/20103,0543,0563,0143,017
12/10/20103,017.53,031.53,0023,010.5
12/13/20103,018.53,0583,0123,051.5
12/14/20103,064.53,1073,063.53,107
12/15/20103,110.53,159.53,1013,149
12/16/20103,1593,1743,1513,153
12/17/20103,0103,033.52,9412,941
12/20/20102,958.52,9752,937.52,937.5
12/21/20102,928.52,9552,928.52,953.5
12/22/20102,9492,966.52,9452,955
12/23/20102,954.52,986.52,9542,974
12/24/20102,9572,9882,9572,988
12/29/20102,9882,999.52,9672,975
12/30/20102,969.52,986.52,9662,966
12/31/20102,9622,9812,9222,922