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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,883.377
CLOSE 2,884.1944

Low

LOW 2,578.5

High

HIGH 3,116.5
DATEOPENHIGHLOWCLOSE
01/03/20123,0183,0502,9843,050
01/04/20123,0593,069.133,0173,034.5
01/05/20123,0103,030.132,9923,009.5
01/06/20123,014.53,042.53,009.53,042.5
01/09/20123,049.53,049.53,0033,009
01/10/20123,0173,0402,9853,024.5
01/11/20123,0113,050.253,0013,049
01/12/20123,0573,0703,0423,070
01/13/20123,083.53,084.53,031.53,047
01/16/20123,037.53,0713,0333,070.5
01/17/20123,089.53,101.53,068.993,101.5
01/18/20123,105.53,116.53,091.53,111.5
01/19/20123,0803,096.493,026.53,070
01/20/20123,069.53,069.53,0253,037.5
01/23/20123,039.53,0743,033.53,069.5
01/24/20123,0593,065.53,022.373,056.5
01/25/20123,065.53,0703,0253,035
01/26/20123,0353,052.53,023.53,052.5
01/27/20123,049.53,0643,027.53,036
01/30/20123,020.53,077.113,014.513,055
01/31/20123,061.53,073.53,0463,054.5
02/01/20123,051.53,092.53,045.53,089.5
02/02/20123,068.53,069.52,885.462,984
02/03/20122,967.53,0102,874.63,010
02/06/20123,000.53,009.532,9892,997
02/07/20122,9993,008.482,967.423,000
02/08/20123,0153,0152,9793,010
02/09/20123,019.53,0302,9802,997.5
02/10/20122,998.53,0032,9702,979
02/13/20122,9963,021.532,9793,012.5
02/14/20122,998.53,0362,9953,017.5
02/15/20122,915.53,040.62,880.52,898
02/16/20122,881.52,981.32,845.52,856
02/17/20122,8572,968.62,836.52,852.5
02/20/20122,860.52,869.42,841.52,843.5
02/21/20122,839.52,861.442,8332,841.5
02/22/20122,845.52,853.52,822.52,838
02/23/20122,843.52,882.52,8362,874.5
02/24/20122,8802,9022,8562,856
02/27/20122,8382,8612,813.52,841
02/28/20122,847.52,8482,8212,824.5
02/29/20122,832.52,8382,797.52,807.5
03/01/20122,8152,828.62,8022,822.5
03/02/20122,826.52,853.52,8122,817.5
03/05/20122,8162,8662,806.52,841
03/06/20122,8502,870.52,8062,806
03/07/20122,798.52,841.452,796.012,824
03/08/20122,827.52,8442,819.52,827
03/09/20122,8202,874.52,8202,864
03/12/20122,8612,8842,8592,876.5
03/13/20122,885.52,892.52,867.52,885
03/14/20122,8912,8942,858.52,859
03/15/20122,856.52,8712,835.52,846.5
03/16/20122,848.52,884.532,825.52,835
03/19/20122,8222,8612,817.52,858
03/20/20122,8452,8642,827.012,863.5
03/21/20122,8732,8832,8472,851.5
03/22/20122,8602,8672,822.52,843
03/23/20122,8552,865.152,831.52,840
03/26/20122,8392,854.282,8192,854
03/27/20122,858.52,8642,817.52,830.5
03/28/20122,8062,8612,8062,806
03/29/20122,7802,8132,772.52,778.5
03/30/20122,7922,856.782,775.232,779
04/02/20122,781.52,8252,772.832,825
04/03/20122,849.52,854.832,8282,828
04/04/20122,832.52,8422,771.52,781
04/05/20122,782.52,792.942,765.012,777
04/10/20122,8132,814.52,7632,768.5
04/11/20122,775.52,845.82,755.492,793
04/12/20122,8002,839.192,7782,807
04/13/20122,8072,8072,779.982,783
04/16/20122,767.52,8112,7652,801
04/17/20122,795.52,844.52,790.512,839.5
04/18/20122,8302,846.52,8212,825.5
04/19/20122,830.52,8452,813.52,823.5
04/20/20122,818.52,877.52,8152,867
04/23/20122,8662,8692,8022,811.5
04/24/20122,811.52,8452,809.52,837.5
04/25/20122,8562,891.072,807.52,841
04/26/20122,716.52,765.532,6492,666.5
04/27/20122,679.52,681.52,647.52,680.5
04/30/20122,6902,715.192,685.52,699.5
05/01/20122,7122,7302,708.52,728
05/02/20122,7272,741.252,696.52,703
05/03/20122,716.52,7402,7142,727.5
05/04/20122,739.52,758.092,7082,711
05/08/20122,6762,7342,6762,697.5
05/09/20122,7102,7142,6632,690
05/10/20122,6992,735.922,670.52,677.5
05/11/20122,676.52,708.52,6672,708
05/14/20122,6942,6942,650.482,660
05/15/20122,652.52,667.82,6352,651.5
05/16/20122,631.52,6532,6112,634.5
05/17/20122,6402,652.52,6272,642
05/18/20122,6202,646.52,602.52,621.5
05/21/20122,6222,6672,615.52,654.5
05/22/20122,6542,6742,621.52,650
05/23/20122,630.52,646.52,588.52,591
05/24/20122,599.52,6362,5882,622
05/25/20122,6252,640.342,6042,631.5
05/28/20122,646.52,660.52,6072,617.5
05/29/20122,623.52,639.52,6142,625.5
05/30/20122,6132,618.52,594.52,598
05/31/20122,604.52,6262,6012,618
06/01/20122,6102,6182,578.52,592
06/06/20122,5982,6262,588.52,620
06/07/20122,6232,656.52,6172,643
06/08/20122,6382,6742,633.52,670
06/11/20122,7002,7022,658.52,665
06/12/20122,663.52,674.52,6402,663.5
06/13/20122,6682,690.52,6522,685.5
06/14/20122,6902,7092,684.52,699.5
06/15/20122,7002,7062,654.912,656.5
06/18/20122,683.52,694.52,6482,683
06/19/20122,6922,764.982,6922,760
06/20/20122,7502,776.52,7262,766.5
06/21/20122,761.52,7882,7572,777.5
06/22/20122,7662,782.52,749.572,771.5
06/25/20122,7562,770.532,7392,745
06/26/20122,7462,7662,7282,757.5
06/27/20122,768.52,8012,764.482,799
06/28/20122,808.52,842.52,793.52,828.5
06/29/20122,8702,8752,803.52,853
07/02/20122,818.52,8822,818.52,882
07/03/20122,8992,932.52,883.52,932
07/04/20122,9222,9312,909.52,927
07/05/20122,9292,958.612,921.52,935
07/06/20122,9272,9292,9002,909
07/09/20122,930.52,935.52,9042,919.5
07/10/20122,9212,927.872,8932,915
07/11/20122,905.52,9342,904.52,928
07/12/20122,9212,9252,884.532,905.5
07/13/20122,912.52,9382,9102,936.5
07/16/20122,9242,9472,911.792,940
07/17/20122,945.52,954.52,9282,953.5
07/18/20122,9502,986.452,949.52,984.5
07/19/20122,9763,002.52,971.53,002.5
07/20/20122,987.52,995.52,975.52,985.5
07/23/20122,9802,994.52,9382,947.5
07/24/20122,9552,9762,923.52,932
07/25/20122,937.52,9502,8972,909
07/26/20122,879.52,930.52,845.52,913.5
07/27/20122,8892,9542,8892,951.5
07/30/20122,947.53,0052,940.52,994.5
07/31/20122,9943,009.52,986.52,986.5
08/01/20122,9893,0352,9653,035
08/02/20123,0203,0673,0203,029
08/03/20123,0323,0973,029.53,096
08/06/20123,0843,095.53,057.53,089.5
08/07/20123,085.53,0993,0603,083
08/08/20123,012.53,080.12,992.53,015
08/09/20123,0153,056.62,9872,998.5
08/10/20122,992.53,039.12,972.52,997
08/13/20122,9963,002.52,9812,993.5
08/14/20123,013.53,027.52,996.53,012.5
08/15/20123,009.53,031.53,009.53,019
08/16/20123,024.53,040.53,009.53,025.5
08/17/20123,034.53,0362,9903,000.5
08/20/20122,989.52,9972,970.52,986.5
08/21/20123,0003,009.52,980.032,982
08/22/20122,974.52,974.52,953.52,959
08/23/20122,971.52,978.52,948.722,959.5
08/24/20122,9582,9922,9582,981.5
08/28/20122,979.53,000.52,952.52,966.5
08/29/20122,9662,970.912,950.112,951
08/30/20122,952.53,022.692,9452,960.5
08/31/20122,9602,975.52,935.682,936.5
09/03/20122,9302,946.52,916.52,946.5
09/04/20122,951.52,951.52,898.52,908.5
09/05/20122,9062,9442,894.52,921
09/06/20122,9242,944.912,907.52,940.5
09/07/20122,9552,955.52,907.52,923.5
09/10/20122,9052,921.562,890.852,908.5
09/11/20122,909.52,9312,9032,914.5
09/12/20122,9192,9192,888.52,907.5
09/13/20122,9022,9182,8932,912.5
09/14/20122,9282,934.52,877.52,893
09/17/20122,886.52,8982,879.252,888.5
09/18/20122,8902,918.52,886.52,904.5
09/19/20122,9172,966.52,901.52,959
09/20/20122,9582,9582,928.52,949.5
09/21/20122,955.52,957.52,9172,942
09/24/20122,933.52,966.52,919.52,962.5
09/25/20122,960.52,982.52,9562,976
09/26/20122,955.53,004.522,9452,955.5
09/27/20122,9662,977.52,9462,964
09/28/20122,9702,9782,951.52,955
10/01/20122,958.52,971.622,874.52,925
10/02/20122,9312,935.52,8862,893.5
10/03/20122,914.52,916.52,893.52,908
10/04/20122,9082,9252,8912,911
10/05/20122,9152,9222,8922,918.5
10/08/20122,918.52,918.52,897.52,902.5
10/09/20122,9162,924.52,8782,888.5
10/10/20122,883.52,8872,8602,860
10/11/20122,8562,881.732,8532,870
10/12/20122,865.52,878.962,8512,860.5
10/15/20122,859.52,889.112,859.52,881.5
10/16/20122,8892,9262,8762,924.5
10/17/20122,915.52,929.52,909.52,928
10/18/20122,9342,951.52,933.52,950
10/19/20122,9502,966.52,9502,951
10/22/20122,945.52,955.52,929.52,938
10/23/20122,939.52,939.52,896.52,900
10/24/20122,914.52,914.52,883.062,884.5
10/25/20122,9062,927.52,887.52,896.5
10/26/20122,8772,909.52,870.52,901
10/29/20122,891.52,9132,8742,908
10/30/20122,9032,9302,894.52,918.5
10/31/20122,9122,9362,877.52,877.5
11/01/20122,8722,905.52,856.52,895
11/02/20122,887.52,906.52,8792,903.5
11/05/20122,892.52,9122,888.682,892
11/06/20122,8882,912.52,877.52,909.5
11/07/20122,9162,9322,858.52,862
11/08/20122,864.52,885.192,8602,873.5
11/09/20122,8742,878.52,829.042,865.5
11/12/20122,8652,866.42,848.52,852
11/13/20122,8482,8802,830.032,875
11/14/20122,8642,8712,844.52,856
11/15/20122,841.52,857.532,831.52,842.5
11/16/20122,8402,841.512,7862,792.5
11/19/20122,7992,8202,786.52,818
11/20/20122,8122,837.52,8082,822.5
11/21/20122,8172,845.122,812.52,841.5
11/22/20122,8402,871.52,839.52,866
11/23/20122,875.52,898.52,857.52,890.5
11/26/20122,8852,893.962,869.52,880
11/27/20122,886.52,898.52,8802,881.5
11/28/20122,876.52,921.52,873.52,914
11/29/20122,916.52,9682,916.122,960
11/30/20122,9662,981.332,952.52,966.5
12/03/20122,968.52,9842,962.52,979
12/04/20122,9752,988.382,965.52,977.5
12/05/20122,976.53,0002,975.53,000
12/06/20123,0003,013.52,9922,994.5
12/07/20122,994.53,0032,9753,000.5
12/10/20122,9953,0192,986.53,011.5
12/11/20123,0083,0322,9983,029.5
12/12/20123,0383,0593,0293,042.5
12/13/20123,0393,040.52,9432,958.5
12/14/20122,9322,942.52,898.52,924
12/17/20122,9292,938.52,909.52,929.5
12/18/20122,931.52,9682,9272,945
12/19/20122,9522,9552,934.52,943
12/20/20122,9502,9502,914.52,927
12/21/20122,9122,939.52,9112,939
12/24/20122,9482,9562,926.52,934.5
12/27/20122,933.52,946.52,917.12,927
12/28/20122,9322,938.52,9082,913.5
12/31/20122,909.52,9262,887.52,909.5