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

2011 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,960.488
CLOSE 2,962.0637

Low

LOW 2,453.5

High

HIGH 3,218
DATEOPENHIGHLOWCLOSE
01/04/20112,9902,9952,967.52,990
01/05/20112,985.53,0092,966.53,009
01/06/20113,0223,042.53,011.53,026
01/07/20113,0203,0202,9892,989
01/10/20112,999.53,0102,965.52,966
01/11/20112,9843,0152,976.53,000
01/12/20113,0133,024.52,999.53,014
01/13/20113,0183,025.52,9902,995
01/14/20113,003.53,0162,9652,990
01/17/20112,9903,017.52,9672,978.5
01/18/20112,975.53,005.52,964.53,005.5
01/19/20113,0133,0252,9762,979
01/20/20112,9782,9782,922.52,922.5
01/21/20112,957.52,9712,9342,963.5
01/24/20112,9873,033.52,9813,032
01/25/20113,023.53,0443,018.53,029
01/26/20113,034.53,076.53,0313,073.5
01/27/20113,0993,1453,0423,042
01/28/20113,0373,077.53,028.53,042.5
01/31/20113,040.53,062.53,017.53,030.5
02/01/20113,0473,054.53,019.53,031.5
02/02/20112,9332,9502,912.52,947.5
02/03/20112,950.52,9752,935.52,963
02/04/20112,9502,968.52,931.52,933
02/07/20112,9292,963.52,9262,957
02/08/20112,9583,0252,9483,018
02/09/20113,0353,0383,0093,034.5
02/10/20113,039.53,039.52,996.53,026.5
02/11/20113,015.53,0312,993.53,020.5
02/14/20113,0133,0232,9983,004
02/15/20113,0073,030.152,992.53,006.5
02/16/20113,0393,048.53,016.53,035
02/17/20113,0383,050.63,0123,025
02/18/20113,031.53,0353,014.53,033.5
02/21/20113,038.53,044.53,019.53,026.5
02/22/20113,0253,0312,982.53,009.5
02/23/20113,0083,017.52,965.52,976.5
02/24/20112,947.52,9612,927.52,945
02/25/20112,952.52,9712,932.52,960
02/28/20112,952.53,0052,940.52,996
03/01/20113,0333,0332,9732,980.5
03/02/20112,9563,068.22,9352,951.5
03/03/20112,955.52,973.52,940.52,959
03/04/20112,9723,0042,962.52,986.5
03/07/20112,981.53,000.482,968.52,980
03/08/20112,9772,9842,948.52,971
03/09/20112,977.52,9842,9642,971
03/10/20112,9562,983.52,953.52,976
03/11/20112,956.52,971.52,940.952,949
03/14/20112,943.52,9542,905.52,906.5
03/15/20112,863.52,8852,8142,854
03/16/20112,8432,853.52,801.52,801.5
03/17/20112,840.52,840.52,788.52,839.5
03/18/20112,8432,852.52,812.52,828
03/21/20112,837.52,856.52,8212,854.5
03/22/20112,850.52,869.52,8402,848.5
03/23/20112,8342,8642,811.52,834
03/24/20112,820.52,8572,809.692,849.5
03/25/20112,8672,8792,8422,874
03/28/20112,9132,922.52,872.52,872.5
03/29/20112,8562,875.52,848.52,864
03/30/20112,855.52,9032,855.52,900
03/31/20112,8902,904.52,8632,863
04/01/20112,8802,9002,865.52,895
04/04/20112,8942,9042,873.52,895
04/05/20112,899.52,911.52,893.52,906.5
04/06/20112,9062,938.62,8922,927.5
04/07/20112,9232,951.52,9222,931
04/08/20112,9302,9592,927.52,949.5
04/11/20112,9612,9812,9522,966.5
04/12/20112,9703,0002,9602,982
04/13/20112,979.53,017.522,979.53,013
04/14/20113,000.53,006.932,973.52,982.5
04/15/20112,984.53,021.52,984.53,015.5
04/18/20113,017.53,020.52,952.52,952.5
04/19/20112,966.52,985.52,9532,971
04/20/20112,993.53,0562,990.53,035
04/21/20113,036.53,0493,0153,027
04/26/20113,0393,068.313,016.53,068
04/27/20113,0683,1043,0613,097.5
04/28/20113,0203,0622,973.312,990
05/03/20112,9983,065.022,997.53,062
05/04/20113,0503,095.53,0453,081
05/05/20113,0923,095.53,062.023,081
05/06/20113,0753,099.53,066.53,094
05/09/20113,086.53,109.53,064.53,100.5
05/10/20113,1063,1683,1063,140
05/11/20113,1443,1783,1333,142.5
05/12/20113,146.53,186.53,131.53,186.5
05/13/20113,1833,2183,1833,193.5
05/16/20113,177.53,196.53,167.53,193.5
05/17/20113,178.53,1833,150.53,161.5
05/18/20113,179.53,1973,1683,194
05/19/20113,1943,204.53,1843,189.5
05/20/20113,1993,2043,1713,179
05/23/20113,1453,1473,1213,124
05/24/20113,1203,1303,1033,122.5
05/25/20113,1113,154.53,098.53,140.5
05/26/20113,145.53,166.53,1373,140
05/27/20113,155.53,176.53,146.53,149.5
05/31/20113,1573,191.53,1573,177.5
06/01/20113,1723,196.063,1723,185
06/02/20113,1503,1653,1253,125
06/03/20113,1203,143.153,103.53,129
06/06/20113,1103,1583,0903,153.5
06/07/20113,149.53,1893,1403,176
06/08/20113,1853,210.893,160.53,161.5
06/09/20113,1543,184.53,1513,174.5
06/10/20113,163.53,163.53,092.53,108
06/13/20113,095.53,1113,0853,090.5
06/14/20113,096.53,1363,092.53,129.5
06/15/20113,119.53,122.53,090.53,095
06/16/20113,079.53,080.53,0163,032
06/17/20113,045.53,0572,9983,047.5
06/20/20113,0313,041.53,014.53,030
06/21/20113,048.53,057.53,0233,025
06/22/20113,019.53,0573,0113,046
06/23/20113,0533,0533,019.53,023
06/24/20113,047.53,0653,024.53,059
06/27/20113,0283,035.523,010.53,026
06/28/20113,041.53,049.52,995.123,033.5
06/29/20113,050.53,095.53,050.53,086.5
06/30/20113,1003,109.53,0723,108
07/01/20113,1183,130.53,0863,124
07/04/20113,130.53,160.53,124.53,150
07/05/20113,1603,1713,148.53,166.5
07/06/20113,1583,183.53,134.53,145
07/07/20113,1553,1753,1363,160
07/08/20113,1653,170.53,121.53,129
07/11/20113,128.53,1523,094.53,113.5
07/12/20113,0903,101.53,061.53,093
07/13/20113,093.53,094.53,0703,089
07/14/20113,0673,0923,0553,073
07/15/20113,0643,092.53,048.53,078.5
07/18/20113,0503,068.53,013.493,015
07/19/20113,0223,0353,016.53,018.5
07/20/20112,9953,032.52,9633,032.5
07/21/20113,1353,1553,085.53,092
07/22/20113,0963,096.53,0363,054
07/25/20113,0363,0763,031.53,055
07/26/20113,055.53,0723,0333,051
07/27/20113,045.53,053.53,0103,010
07/28/20113,0043,0532,9843,016.5
07/29/20112,987.52,9962,9472,973
08/01/20112,987.53,040.52,9482,950.5
08/02/20112,997.52,997.52,896.52,896.5
08/03/20112,8292,869.42,774.52,783.5
08/04/20112,8182,841.42,7132,714
08/05/20112,6582,7222,6362,675.5
08/08/20112,6492,711.242,5952,595
08/09/20112,582.52,6192,453.52,597.5
08/10/20112,645.52,698.132,5372,543.5
08/11/20112,615.52,6972,554.52,689.5
08/12/20112,697.52,7842,653.52,779.5
08/15/20112,802.52,839.82,7812,826.5
08/16/20112,802.52,863.92,7922,832.5
08/17/20112,823.52,8742,8082,850
08/18/20112,816.52,853.52,729.52,743.5
08/19/20112,735.52,754.52,661.52,731.5
08/22/20112,7152,855.52,7092,822
08/23/20112,844.52,8702,8172,832.5
08/24/20112,837.52,886.52,8122,873.5
08/25/20112,869.52,872.52,790.52,818
08/26/20112,811.52,811.52,811.52,811.5
08/30/20112,906.52,906.52,8252,865
08/31/20112,8712,9292,8562,920
09/01/20112,924.52,938.52,8842,916
09/02/20112,8382,872.192,793.52,809.5
09/05/20112,753.52,792.52,7332,739.5
09/06/20112,730.52,7912,7242,769.5
09/07/20112,8192,8642,814.52,855
09/08/20112,8572,878.092,8162,856.5
09/09/20112,839.52,871.472,7942,796.5
09/12/20112,723.52,764.822,708.52,738.5
09/13/20112,772.52,772.752,7102,761
09/14/20112,741.52,796.52,741.52,769.5
09/15/20112,783.52,822.52,7772,806
09/16/20112,8252,850.712,8032,849
09/19/20112,8232,836.52,787.52,797.5
09/20/20112,783.52,873.52,783.52,856
09/21/20112,854.52,871.52,8402,855.5
09/22/20112,8012,819.382,748.52,779
09/23/20112,802.52,8142,713.52,776
09/26/20112,732.52,813.52,732.52,783.5
09/27/20112,839.52,890.52,815.52,879.5
09/28/20112,868.52,9162,855.52,861
09/29/20112,8582,900.662,845.52,874.5
09/30/20112,9302,9902,835.52,868
10/03/20112,814.52,8752,8042,866
10/04/20112,848.52,8502,8032,814.5
10/05/20112,8412,9032,8152,893
10/06/20112,907.52,960.52,885.52,960.5
10/07/20112,963.52,988.52,9332,961
10/10/20112,966.53,0502,9473,010
10/11/20112,998.53,0112,9783,004
10/12/20112,995.53,0192,9923,005
10/13/20112,9963,0022,9572,982
10/14/20112,975.53,008.52,966.53,002.5
10/17/20113,0013,028.432,9562,973
10/18/20112,950.52,971.52,9252,971.5
10/19/20112,9823,003.52,971.52,981
10/20/20112,9663,0042,954.52,973.5
10/21/20112,984.53,055.52,962.53,040.5
10/24/20113,034.53,051.52,990.53,046
10/25/20113,0393,0462,986.53,017
10/26/20112,9933,0432,949.733,041.5
10/27/20113,096.53,096.53,025.53,080.5
10/28/20113,063.53,0743,0413,053.5
10/31/20113,037.53,0492,9862,986
11/01/20112,948.52,9662,9192,960
11/02/20112,9852,989.52,901.52,961.5
11/03/20112,9232,9802,9212,976.5
11/04/20112,9893,012.52,966.52,974
11/07/20112,9622,9792,9272,966.5
11/08/20112,9202,9402,842.52,873
11/09/20112,8902,9022,8182,838
11/10/20112,7972,8722,7932,843
11/11/20112,8432,909.52,8362,909.5
11/14/20112,8952,919.52,886.52,899
11/15/20112,8932,928.492,8612,905
11/16/20112,904.52,907.52,8612,898
11/17/20112,880.52,897.52,8502,876.5
11/18/20112,863.52,890.772,8572,857
11/21/20112,8502,856.992,806.52,806.5
11/22/20112,8212,8212,775.992,783
11/23/20112,7702,842.82,755.52,759
11/24/20112,7672,7732,7082,731.5
11/25/20112,7202,772.52,706.012,755
11/28/20112,7772,8252,7622,821
11/29/20112,823.52,850.52,806.52,840.5
11/30/20112,8272,942.52,8162,940
12/01/20112,9272,947.082,904.52,912
12/02/20112,933.52,943.532,8952,923.5
12/05/20112,9222,928.52,9032,908.5
12/06/20112,8942,9522,890.292,937
12/07/20112,9532,9662,8882,913.5
12/08/20112,9122,962.742,9122,923.5
12/09/20112,9022,9632,901.52,954.5
12/12/20112,9542,9632,918.52,920.5
12/13/20112,9222,9642,909.232,958
12/14/20112,935.52,946.52,909.52,915
12/15/20112,9252,9332,9042,929.5
12/16/20112,929.52,946.52,9132,913
12/19/20112,8882,955.272,8882,949
12/20/20112,908.52,9102,851.52,905
12/21/20112,9132,9232,8692,883
12/22/20112,8852,9152,8822,915
12/23/20112,9292,954.52,915.52,954.5
12/28/20112,973.52,976.962,940.52,952
12/29/20112,9562,971.52,9492,970
12/30/20112,966.52,975.52,953.822,975