AZN.L
AstraZeneca PLC
13:27:20
13316 £
0.0000 (%0.00)
Previous Close: 13154
Day Low₺13222
Day High₺13396
AZN.L: AstraZeneca PLC Historical Data
2013 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3,232.3202
CLOSE 3,235.9012
Low
LOW 2,895
High
HIGH 3,669.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2013 | 2,930 | 2,969.3 | 2,923 | 2,969 |
| 01/03/2013 | 2,969.5 | 2,982.5 | 2,952.5 | 2,980 |
| 01/04/2013 | 2,992.5 | 3,005 | 2,975.21 | 3,000 |
| 01/07/2013 | 2,998.5 | 3,004.99 | 2,976 | 2,985 |
| 01/08/2013 | 2,986.5 | 3,005.5 | 2,958.5 | 3,000 |
| 01/09/2013 | 3,009 | 3,009 | 2,983.5 | 2,986 |
| 01/10/2013 | 2,983.5 | 3,005 | 2,975.9 | 2,996.5 |
| 01/11/2013 | 3,019 | 3,021.5 | 3,000 | 3,018 |
| 01/14/2013 | 3,024.5 | 3,035.5 | 3,018.5 | 3,030 |
| 01/15/2013 | 3,026.5 | 3,049 | 3,016.5 | 3,041.5 |
| 01/16/2013 | 3,031 | 3,042.5 | 3,013 | 3,037 |
| 01/17/2013 | 3,050 | 3,075 | 3,044 | 3,070.5 |
| 01/18/2013 | 3,085 | 3,112.44 | 3,074 | 3,076.5 |
| 01/21/2013 | 3,071.5 | 3,090.5 | 3,055 | 3,071.5 |
| 01/22/2013 | 3,074.5 | 3,093 | 3,062.59 | 3,071.5 |
| 01/23/2013 | 3,083.5 | 3,094.5 | 3,071.5 | 3,082.5 |
| 01/24/2013 | 3,080 | 3,139.5 | 3,075.5 | 3,135 |
| 01/25/2013 | 3,128.5 | 3,156.5 | 3,126 | 3,156.5 |
| 01/28/2013 | 3,149 | 3,159.5 | 3,130 | 3,145 |
| 01/29/2013 | 3,146.5 | 3,171.5 | 3,130.5 | 3,168 |
| 01/30/2013 | 3,168 | 3,168 | 3,127 | 3,152.5 |
| 01/31/2013 | 3,053 | 3,152.5 | 2,951 | 3,053 |
| 02/01/2013 | 3,068 | 3,076.75 | 2,933.83 | 3,068.5 |
| 02/04/2013 | 3,061 | 3,080 | 3,031.5 | 3,040.5 |
| 02/05/2013 | 3,053.5 | 3,076.2 | 3,051 | 3,068 |
| 02/06/2013 | 3,070 | 3,089.5 | 3,054.5 | 3,061 |
| 02/07/2013 | 3,061 | 3,064.08 | 3,013 | 3,021.5 |
| 02/08/2013 | 3,036 | 3,042 | 2,998 | 3,000 |
| 02/11/2013 | 3,002 | 3,032.99 | 2,997.35 | 3,018.5 |
| 02/12/2013 | 3,012.5 | 3,030.2 | 2,988.79 | 3,018.5 |
| 02/13/2013 | 2,916 | 2,970.85 | 2,902.84 | 2,950 |
| 02/14/2013 | 2,954 | 3,069.5 | 2,922 | 2,927.5 |
| 02/15/2013 | 2,929.5 | 3,056.5 | 2,920.6 | 2,936 |
| 02/18/2013 | 2,931.5 | 2,950.5 | 2,904.79 | 2,912 |
| 02/19/2013 | 2,995 | 2,995 | 2,895 | 2,948.5 |
| 02/20/2013 | 2,955 | 2,968.5 | 2,938 | 2,955 |
| 02/21/2013 | 2,953.5 | 2,957.03 | 2,903.5 | 2,910 |
| 02/22/2013 | 2,911.5 | 2,954 | 2,909 | 2,952.5 |
| 02/25/2013 | 2,967 | 2,994 | 2,960.68 | 2,978 |
| 02/26/2013 | 2,955.5 | 2,963.5 | 2,932 | 2,947.5 |
| 02/27/2013 | 2,961.5 | 2,997 | 2,946.9 | 2,990.5 |
| 02/28/2013 | 3,005 | 3,011 | 2,981.15 | 2,995.5 |
| 03/01/2013 | 2,992.5 | 3,028 | 2,985.5 | 3,012.5 |
| 03/04/2013 | 3,014.5 | 3,024.5 | 2,995 | 3,008 |
| 03/05/2013 | 3,018 | 3,050.5 | 3,010 | 3,042.5 |
| 03/06/2013 | 3,039.5 | 3,051.5 | 3,026.5 | 3,031.5 |
| 03/07/2013 | 3,036.5 | 3,054 | 3,025 | 3,032 |
| 03/08/2013 | 3,046.5 | 3,054 | 3,014 | 3,040 |
| 03/11/2013 | 3,049.5 | 3,051.5 | 3,026 | 3,039 |
| 03/12/2013 | 3,042.5 | 3,082.5 | 3,030 | 3,070 |
| 03/13/2013 | 3,074.5 | 3,074.5 | 3,036.77 | 3,066 |
| 03/14/2013 | 3,084 | 3,084 | 3,044 | 3,074 |
| 03/15/2013 | 3,074.5 | 3,083 | 3,050.93 | 3,069.5 |
| 03/18/2013 | 3,032 | 3,069.15 | 3,005.5 | 3,049.5 |
| 03/19/2013 | 3,048 | 3,081.5 | 3,039.5 | 3,064.5 |
| 03/20/2013 | 3,060.5 | 3,087 | 3,040 | 3,040 |
| 03/21/2013 | 3,030 | 3,149.5 | 3,020.65 | 3,133 |
| 03/22/2013 | 3,150 | 3,254 | 3,148.5 | 3,236 |
| 03/25/2013 | 3,250.5 | 3,273 | 3,228.39 | 3,256.5 |
| 03/26/2013 | 3,255 | 3,265 | 3,240 | 3,256.5 |
| 03/27/2013 | 3,260 | 3,260 | 3,228.5 | 3,248 |
| 03/28/2013 | 3,230 | 3,299.5 | 3,230 | 3,299.5 |
| 04/02/2013 | 3,300 | 3,348 | 3,282 | 3,340 |
| 04/03/2013 | 3,322.5 | 3,336.5 | 3,302 | 3,302 |
| 04/04/2013 | 3,300 | 3,300 | 3,262 | 3,288.5 |
| 04/05/2013 | 3,286 | 3,295 | 3,267 | 3,282.5 |
| 04/08/2013 | 3,282 | 3,313.82 | 3,277.5 | 3,302.5 |
| 04/09/2013 | 3,315 | 3,315.5 | 3,291 | 3,311 |
| 04/10/2013 | 3,300 | 3,336 | 3,288.79 | 3,326 |
| 04/11/2013 | 3,336 | 3,336 | 3,297 | 3,324 |
| 04/12/2013 | 3,316 | 3,324 | 3,295 | 3,319 |
| 04/15/2013 | 3,309 | 3,361 | 3,294 | 3,340 |
| 04/16/2013 | 3,324 | 3,327 | 3,300 | 3,315 |
| 04/17/2013 | 3,331 | 3,331 | 3,270 | 3,297 |
| 04/18/2013 | 3,319 | 3,361 | 3,308 | 3,335 |
| 04/19/2013 | 3,337 | 3,382 | 3,315 | 3,346 |
| 04/22/2013 | 3,359 | 3,393 | 3,343 | 3,350 |
| 04/23/2013 | 3,350 | 3,390 | 3,340 | 3,386 |
| 04/24/2013 | 3,378 | 3,403 | 3,355 | 3,390 |
| 04/25/2013 | 3,388 | 3,388 | 3,265 | 3,325 |
| 04/26/2013 | 3,304 | 3,338 | 3,296 | 3,321 |
| 04/29/2013 | 3,337 | 3,365 | 3,310 | 3,362 |
| 04/30/2013 | 3,369 | 3,382 | 3,324 | 3,342 |
| 05/01/2013 | 3,347 | 3,347 | 3,318 | 3,334 |
| 05/02/2013 | 3,317 | 3,349 | 3,293 | 3,317 |
| 05/03/2013 | 3,316 | 3,350 | 3,294 | 3,339 |
| 05/07/2013 | 3,307 | 3,322 | 3,296 | 3,315 |
| 05/08/2013 | 3,317 | 3,325 | 3,310 | 3,318 |
| 05/09/2013 | 3,313 | 3,327 | 3,292 | 3,326 |
| 05/10/2013 | 3,331 | 3,342 | 3,312 | 3,342 |
| 05/13/2013 | 3,337 | 3,338 | 3,310 | 3,338 |
| 05/14/2013 | 3,350 | 3,367 | 3,323 | 3,342 |
| 05/15/2013 | 3,345 | 3,384 | 3,340 | 3,374 |
| 05/16/2013 | 3,391 | 3,401 | 3,374 | 3,389 |
| 05/17/2013 | 3,389 | 3,396 | 3,369 | 3,383 |
| 05/20/2013 | 3,387 | 3,390 | 3,367 | 3,390 |
| 05/21/2013 | 3,347 | 3,394 | 3,346 | 3,394 |
| 05/22/2013 | 3,405 | 3,487 | 3,397 | 3,485 |
| 05/23/2013 | 3,464 | 3,465 | 3,411 | 3,426 |
| 05/24/2013 | 3,436 | 3,444 | 3,409 | 3,428 |
| 05/28/2013 | 3,450 | 3,544 | 3,449 | 3,521 |
| 05/29/2013 | 3,510 | 3,525 | 3,445 | 3,453 |
| 05/30/2013 | 3,441 | 3,442 | 3,409 | 3,439 |
| 05/31/2013 | 3,429 | 3,429 | 3,375 | 3,388 |
| 06/03/2013 | 3,366 | 3,382 | 3,337 | 3,353 |
| 06/04/2013 | 3,333 | 3,362 | 3,326 | 3,343 |
| 06/05/2013 | 3,321 | 3,338 | 3,287 | 3,291 |
| 06/06/2013 | 3,302 | 3,331 | 3,280 | 3,280 |
| 06/07/2013 | 3,280 | 3,317 | 3,255 | 3,301 |
| 06/10/2013 | 3,296 | 3,338 | 3,282 | 3,308 |
| 06/11/2013 | 3,294 | 3,300 | 3,253 | 3,276 |
| 06/12/2013 | 3,265 | 3,302 | 3,260 | 3,264.5 |
| 06/13/2013 | 3,236 | 3,252 | 3,214 | 3,239 |
| 06/14/2013 | 3,243 | 3,246 | 3,204 | 3,239 |
| 06/17/2013 | 3,249.5 | 3,272.66 | 3,241 | 3,246.5 |
| 06/18/2013 | 3,242 | 3,264.5 | 3,220 | 3,250.5 |
| 06/19/2013 | 3,232 | 3,258 | 3,228 | 3,241 |
| 06/20/2013 | 3,206.5 | 3,215.5 | 3,108.5 | 3,109 |
| 06/21/2013 | 3,127 | 3,155.5 | 3,109 | 3,111.5 |
| 06/24/2013 | 3,101.5 | 3,114.36 | 3,030 | 3,052.5 |
| 06/25/2013 | 3,059.5 | 3,075 | 3,028.5 | 3,064.5 |
| 06/26/2013 | 3,055.5 | 3,152 | 3,055 | 3,115 |
| 06/27/2013 | 3,124 | 3,172 | 3,114 | 3,152 |
| 06/28/2013 | 3,150.5 | 3,158.5 | 3,104.5 | 3,115 |
| 07/01/2013 | 3,131 | 3,155.5 | 3,120.79 | 3,151 |
| 07/02/2013 | 3,159 | 3,176 | 3,139.5 | 3,173 |
| 07/03/2013 | 3,153 | 3,153 | 3,110.5 | 3,134 |
| 07/04/2013 | 3,151 | 3,242 | 3,151 | 3,238 |
| 07/05/2013 | 3,245 | 3,280 | 3,205 | 3,213.5 |
| 07/08/2013 | 3,218 | 3,260.5 | 3,208 | 3,242 |
| 07/09/2013 | 3,238.5 | 3,287 | 3,238.5 | 3,281.5 |
| 07/10/2013 | 3,257 | 3,280.16 | 3,245 | 3,269.5 |
| 07/11/2013 | 3,290.5 | 3,305.5 | 3,245 | 3,250 |
| 07/12/2013 | 3,257.5 | 3,288 | 3,257 | 3,267 |
| 07/15/2013 | 3,268 | 3,290 | 3,246 | 3,262 |
| 07/16/2013 | 3,263.5 | 3,287.5 | 3,258 | 3,269.5 |
| 07/17/2013 | 3,270 | 3,298 | 3,241.5 | 3,286.5 |
| 07/18/2013 | 3,278 | 3,314.5 | 3,263.5 | 3,305 |
| 07/19/2013 | 3,301.5 | 3,304.5 | 3,254.5 | 3,280 |
| 07/22/2013 | 3,277.5 | 3,292 | 3,259.5 | 3,276 |
| 07/23/2013 | 3,289.5 | 3,298 | 3,269.5 | 3,290.5 |
| 07/24/2013 | 3,300 | 3,342 | 3,268 | 3,288.5 |
| 07/25/2013 | 3,297 | 3,301.5 | 3,250 | 3,280 |
| 07/26/2013 | 3,263.5 | 3,291 | 3,237 | 3,255 |
| 07/29/2013 | 3,271.5 | 3,307.5 | 3,261 | 3,273 |
| 07/30/2013 | 3,286 | 3,314.5 | 3,272.5 | 3,298 |
| 07/31/2013 | 3,289.5 | 3,353 | 3,285 | 3,335 |
| 08/01/2013 | 3,369.5 | 3,379.5 | 3,284 | 3,334 |
| 08/02/2013 | 3,346.5 | 3,365.5 | 3,326 | 3,332.5 |
| 08/05/2013 | 3,332 | 3,359 | 3,284 | 3,298.5 |
| 08/06/2013 | 3,288 | 3,297 | 3,266.5 | 3,272 |
| 08/07/2013 | 3,261.5 | 3,297.5 | 3,222 | 3,222 |
| 08/08/2013 | 3,227.5 | 3,235.35 | 3,204.5 | 3,224 |
| 08/09/2013 | 3,235 | 3,241.5 | 3,195.5 | 3,235 |
| 08/12/2013 | 3,255 | 3,280 | 3,245 | 3,271 |
| 08/13/2013 | 3,281 | 3,324.5 | 3,275.5 | 3,311.5 |
| 08/14/2013 | 3,261 | 3,275 | 3,240.5 | 3,249 |
| 08/15/2013 | 3,216 | 3,231 | 3,146 | 3,192.5 |
| 08/16/2013 | 3,181.5 | 3,245.62 | 3,160.5 | 3,199.5 |
| 08/19/2013 | 3,198.5 | 3,203 | 3,153 | 3,186.5 |
| 08/20/2013 | 3,172.5 | 3,208.5 | 3,162 | 3,204 |
| 08/21/2013 | 3,202.5 | 3,212 | 3,177.5 | 3,183.5 |
| 08/22/2013 | 3,183 | 3,237 | 3,181 | 3,230 |
| 08/23/2013 | 3,222.5 | 3,250 | 3,214.5 | 3,246.5 |
| 08/27/2013 | 3,253 | 3,267.5 | 3,233.5 | 3,245 |
| 08/28/2013 | 3,223.5 | 3,332.86 | 3,202 | 3,217 |
| 08/29/2013 | 3,231 | 3,233.21 | 3,192.5 | 3,208 |
| 08/30/2013 | 3,197.5 | 3,214.5 | 3,169 | 3,178 |
| 09/02/2013 | 3,188 | 3,194.5 | 3,171.5 | 3,182.5 |
| 09/03/2013 | 3,184.5 | 3,185.1 | 3,143.5 | 3,154 |
| 09/04/2013 | 3,170 | 3,170 | 3,126.5 | 3,146.5 |
| 09/05/2013 | 3,154 | 3,157 | 3,119.04 | 3,143.5 |
| 09/06/2013 | 3,137.5 | 3,146 | 3,096 | 3,117.5 |
| 09/09/2013 | 3,125 | 3,125 | 3,085.21 | 3,116.5 |
| 09/10/2013 | 3,134 | 3,145 | 3,101.5 | 3,133.5 |
| 09/11/2013 | 3,138 | 3,162 | 3,123.5 | 3,161.5 |
| 09/12/2013 | 3,175 | 3,202.5 | 3,162 | 3,195 |
| 09/13/2013 | 3,198 | 3,198 | 3,165.5 | 3,174.5 |
| 09/16/2013 | 3,239.5 | 3,249 | 3,200 | 3,229 |
| 09/17/2013 | 3,231.5 | 3,246.5 | 3,217 | 3,220 |
| 09/18/2013 | 3,219.5 | 3,225.5 | 3,200.5 | 3,213 |
| 09/19/2013 | 3,232.5 | 3,268 | 3,226.5 | 3,240.5 |
| 09/20/2013 | 3,235.5 | 3,264.5 | 3,232.5 | 3,257 |
| 09/23/2013 | 3,255 | 3,258 | 3,201 | 3,210.5 |
| 09/24/2013 | 3,206 | 3,232 | 3,206 | 3,218 |
| 09/25/2013 | 3,211 | 3,237 | 3,190 | 3,209 |
| 09/26/2013 | 3,212.5 | 3,239.5 | 3,199.5 | 3,239.5 |
| 09/27/2013 | 3,242.5 | 3,244.5 | 3,195 | 3,201 |
| 09/30/2013 | 3,181.5 | 3,229 | 3,177 | 3,215.5 |
| 10/01/2013 | 3,211 | 3,220 | 3,191 | 3,211.5 |
| 10/02/2013 | 3,195.5 | 3,195.5 | 3,157 | 3,190.5 |
| 10/03/2013 | 3,190 | 3,223.5 | 3,188 | 3,199 |
| 10/04/2013 | 3,202 | 3,214.5 | 3,180.5 | 3,182 |
| 10/07/2013 | 3,170.5 | 3,185 | 3,154 | 3,170.5 |
| 10/08/2013 | 3,173 | 3,180 | 3,141.5 | 3,143 |
| 10/09/2013 | 3,138 | 3,143 | 3,106 | 3,113 |
| 10/10/2013 | 3,119 | 3,148 | 3,107.5 | 3,133 |
| 10/11/2013 | 3,148.5 | 3,183 | 3,127.5 | 3,176.5 |
| 10/14/2013 | 3,177 | 3,186.5 | 3,156 | 3,186.5 |
| 10/15/2013 | 3,181 | 3,218.85 | 3,173 | 3,183 |
| 10/16/2013 | 3,167.5 | 3,168.5 | 3,131.91 | 3,159.5 |
| 10/17/2013 | 3,145 | 3,183 | 3,145 | 3,150 |
| 10/18/2013 | 3,156.5 | 3,179 | 3,144.18 | 3,149.5 |
| 10/21/2013 | 3,155 | 3,179 | 3,154 | 3,175 |
| 10/22/2013 | 3,166.5 | 3,198.5 | 3,163 | 3,187.5 |
| 10/23/2013 | 3,191.5 | 3,213.5 | 3,182.5 | 3,210 |
| 10/24/2013 | 3,207 | 3,232 | 3,194.5 | 3,225 |
| 10/25/2013 | 3,210 | 3,250 | 3,201 | 3,248.5 |
| 10/28/2013 | 3,275 | 3,317 | 3,264 | 3,301 |
| 10/29/2013 | 3,311 | 3,325.32 | 3,297 | 3,312.5 |
| 10/30/2013 | 3,318.5 | 3,344.5 | 3,311.5 | 3,330 |
| 10/31/2013 | 3,290 | 3,312.5 | 3,237.5 | 3,309 |
| 11/01/2013 | 3,295.5 | 3,306 | 3,266 | 3,292 |
| 11/04/2013 | 3,251 | 3,309.5 | 3,251 | 3,288 |
| 11/05/2013 | 3,304.5 | 3,304.5 | 3,254 | 3,291.5 |
| 11/06/2013 | 3,287 | 3,302.5 | 3,281 | 3,299 |
| 11/07/2013 | 3,296.5 | 3,316.5 | 3,263.5 | 3,272.5 |
| 11/08/2013 | 3,267.5 | 3,284.21 | 3,247.5 | 3,278 |
| 11/11/2013 | 3,278 | 3,294.5 | 3,278 | 3,292 |
| 11/12/2013 | 3,281 | 3,298.5 | 3,261.22 | 3,284.5 |
| 11/13/2013 | 3,270 | 3,298 | 3,253 | 3,267 |
| 11/14/2013 | 3,293 | 3,299 | 3,270 | 3,286.5 |
| 11/15/2013 | 3,295 | 3,312.5 | 3,288 | 3,306 |
| 11/18/2013 | 3,296.5 | 3,328.5 | 3,281.5 | 3,317 |
| 11/19/2013 | 3,296 | 3,317.48 | 3,291.5 | 3,308 |
| 11/20/2013 | 3,302 | 3,320 | 3,286.5 | 3,308.5 |
| 11/21/2013 | 3,303.5 | 3,411.5 | 3,295 | 3,400.5 |
| 11/22/2013 | 3,400 | 3,479 | 3,397.5 | 3,446.5 |
| 11/25/2013 | 3,449.5 | 3,466 | 3,425.94 | 3,437.5 |
| 11/26/2013 | 3,431 | 3,439.7 | 3,415.78 | 3,426 |
| 11/27/2013 | 3,420 | 3,439.31 | 3,399.5 | 3,420.5 |
| 11/28/2013 | 3,413.5 | 3,457.5 | 3,409 | 3,452 |
| 11/29/2013 | 3,444 | 3,520.5 | 3,444 | 3,513.5 |
| 12/02/2013 | 3,506.5 | 3,515.5 | 3,497.5 | 3,510 |
| 12/03/2013 | 3,503 | 3,529.5 | 3,496 | 3,506.5 |
| 12/04/2013 | 3,502 | 3,512 | 3,473.5 | 3,478 |
| 12/05/2013 | 3,465 | 3,493.5 | 3,448.5 | 3,470 |
| 12/06/2013 | 3,455 | 3,495.5 | 3,447 | 3,489 |
| 12/09/2013 | 3,488 | 3,494.48 | 3,449.3 | 3,474.5 |
| 12/10/2013 | 3,450 | 3,471.5 | 3,433.54 | 3,450 |
| 12/11/2013 | 3,445 | 3,495.59 | 3,440 | 3,447 |
| 12/12/2013 | 3,433.5 | 3,469 | 3,407.5 | 3,458 |
| 12/13/2013 | 3,486 | 3,553.5 | 3,475 | 3,518.5 |
| 12/16/2013 | 3,508.5 | 3,551.5 | 3,501 | 3,547.5 |
| 12/17/2013 | 3,538 | 3,561.5 | 3,518.48 | 3,536.5 |
| 12/18/2013 | 3,551 | 3,586.01 | 3,525.41 | 3,560 |
| 12/19/2013 | 3,588.5 | 3,669.5 | 3,580 | 3,599 |
| 12/20/2013 | 3,600 | 3,628.16 | 3,582 | 3,588.5 |
| 12/23/2013 | 3,574 | 3,614.1 | 3,574 | 3,598 |
| 12/24/2013 | 3,626.5 | 3,641 | 3,611 | 3,612 |
| 12/27/2013 | 3,578 | 3,608.5 | 3,578 | 3,605 |
| 12/30/2013 | 3,606.5 | 3,626.08 | 3,591.5 | 3,600 |
| 12/31/2013 | 3,609.5 | 3,610.5 | 3,571 | 3,574.5 |