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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 4,277.2945
CLOSE 4,282.1522

Low

LOW 3,367.07

High

HIGH 4,946.41
DATEOPENHIGHLOWCLOSE
01/02/20143,5663,592.53,545.53,558
01/03/20143,561.53,6043,5543,585.5
01/06/20143,5793,607.853,5793,598.5
01/07/20143,5843,5913,5573,562.5
01/08/20143,5583,571.53,539.53,549.5
01/09/20143,5753,613.53,5643,572.5
01/10/20143,598.53,6763,580.53,652
01/13/20143,6713,675.53,367.073,663.5
01/14/20143,7143,779.53,6963,755.5
01/15/20143,764.53,8453,746.643,845
01/16/20143,8513,886.53,8283,874
01/17/20143,895.53,9123,8543,875
01/20/20143,886.53,939.53,872.53,920
01/21/20143,9313,980.983,924.53,947
01/22/20143,9473,963.53,9113,934
01/23/20143,9313,964.53,9303,960
01/24/20143,9533,976.483,874.53,891
01/27/20143,890.53,917.53,846.53,855.5
01/28/20143,8443,8663,8233,865
01/29/20143,888.53,8973,821.53,846.5
01/30/20143,8553,878.353,8333,873
01/31/20143,869.53,875.53,8153,858.5
02/03/20143,870.53,904.53,858.53,872
02/04/20143,865.53,8753,832.53,851
02/05/20143,8613,898.53,8323,877
02/06/20143,850.53,865.53,663.73,815.5
02/07/20143,8453,8653,8253,860
02/10/20143,882.53,9153,873.53,915
02/11/20143,9403,9753,920.43,974.5
02/12/20143,989.54,008.53,956.54,002.5
02/13/20143,997.54,060.033,9904,055.5
02/14/20144,0554,0764,0384,055
02/17/20144,0464,0903,955.824,073
02/18/20144,077.54,0953,954.14,092.5
02/19/20144,0004,098.93,946.53,987
02/20/20143,952.54,0883,939.53,996
02/21/20144,0104,138.334,0024,027.5
02/24/20144,0164,100.414,000.54,100
02/25/20144,0934,111.54,0604,095
02/26/20144,083.54,1074,0654,075
02/27/20144,0824,113.454,0574,103
02/28/20144,0944,115.024,046.154,084
03/03/20143,973.54,0053,9593,994
03/04/20144,029.54,0814,020.54,080.5
03/05/20144,0734,0874,0384,039.5
03/06/20144,059.54,0684,0114,011
03/07/20144,0134,0253,972.53,985
03/10/20143,979.54,0153,977.53,989.5
03/11/20144,007.54,023.53,979.54,016
03/12/20144,0214,0213,967.54,002
03/13/20144,002.54,0123,969.53,979
03/14/20143,913.54,033.353,877.073,913
03/17/20143,9244,066.023,9203,970.5
03/18/20143,964.54,078.73,945.53,978.5
03/19/20143,989.54,005.53,9753,977.5
03/20/20143,966.53,972.453,9163,942
03/21/20143,940.53,957.53,915.53,929
03/24/20143,9213,922.53,858.53,866
03/25/20143,8553,9203,854.53,892
03/26/20143,896.53,944.53,8933,910
03/27/20143,8983,927.53,884.53,910
03/28/20143,9213,9593,918.93,937.5
03/31/20143,9393,973.53,8733,876.5
04/01/20143,905.53,9393,884.53,924.5
04/02/20143,919.53,9733,919.53,950
04/03/20143,9503,955.53,9093,917.5
04/04/20143,9293,937.53,8933,923
04/07/20143,9023,9063,8503,867.5
04/08/20143,8633,8683,7983,810.5
04/09/20143,8173,825.53,7943,811.5
04/10/20143,832.53,874.13,8153,837
04/11/20143,8033,8033,7403,780.5
04/14/20143,7523,7663,723.653,736
04/15/20143,7353,755.613,718.53,723
04/16/20143,738.53,834.733,7353,758.5
04/17/20143,7753,7953,7573,781.5
04/22/20144,0954,147.073,9573,960
04/23/20144,0004,0603,972.114,042.5
04/24/20144,0104,296.54,008.54,175
04/25/20144,110.54,141.674,0414,080
04/28/20144,7014,796.54,5604,666.5
04/29/20144,6204,682.54,563.044,632.5
04/30/20144,6124,7004,602.574,664
05/01/20144,6754,8154,6664,815
05/02/20144,8254,946.414,716.54,808
05/06/20144,7354,762.54,657.54,677.5
05/07/20144,6224,6644,608.534,631
05/08/20144,6304,7354,6304,713
05/09/20144,6654,6784,598.54,600.5
05/12/20144,6284,648.54,576.424,610
05/13/20144,6354,733.54,6154,642
05/14/20144,642.54,698.254,468.54,654
05/15/20144,6494,726.54,634.54,726.5
05/16/20144,7414,8274,662.674,823.5
05/19/20144,2004,823.024,0984,287.5
05/20/20144,2154,308.724,185.724,308.5
05/21/20144,313.54,4594,2644,420
05/22/20144,4024,4094,228.54,275
05/23/20144,236.54,328.224,2164,328
05/27/20144,2254,2824,207.54,252
05/28/20144,2774,2954,248.54,255
05/29/20144,2554,3214,2554,288
05/30/20144,274.54,326.254,260.54,283.5
06/02/20144,315.54,394.54,297.134,370.5
06/03/20144,372.54,389.234,3304,349
06/04/20144,359.54,3834,324.54,348.5
06/05/20144,359.54,365.54,2934,296
06/06/20144,315.54,339.614,2874,328
06/09/20144,3294,3404,302.54,327
06/10/20144,346.54,3514,304.064,348
06/11/20144,3404,4504,3374,400
06/12/20144,4004,456.54,363.64,422.5
06/13/20144,3904,4094,361.54,385
06/16/20144,364.54,386.54,348.54,358
06/17/20144,3404,370.54,3234,366
06/18/20144,3704,421.54,358.294,395.5
06/19/20144,4084,448.54,400.54,444
06/20/20144,444.54,486.194,430.234,470
06/23/20144,4444,4534,370.54,373.5
06/24/20144,3804,450.194,3024,353
06/25/20144,346.54,376.54,3224,362
06/26/20144,3704,387.54,326.54,345.5
06/27/20144,3314,414.574,3264,370
06/30/20144,3654,3924,3164,340.5
07/01/20144,341.54,3974,326.54,369.5
07/02/20144,3704,4374,354.54,418.5
07/03/20144,4194,4484,371.54,423
07/04/20144,4144,4364,4014,417.5
07/07/20144,412.54,474.54,397.54,451
07/08/20144,4494,4514,356.54,362
07/09/20144,360.54,375.54,344.54,361.5
07/10/20144,358.54,3714,326.54,345
07/11/20144,3464,3754,3304,353.5
07/14/20144,3754,393.54,3584,369.5
07/15/20144,3784,4234,3754,384.5
07/16/20144,3804,389.54,335.54,371
07/17/20144,3384,358.54,3024,314.5
07/18/20144,2884,351.54,2804,340
07/21/20144,348.54,393.54,3424,390
07/22/20144,401.54,4364,3964,426
07/23/20144,425.54,427.54,405.54,421
07/24/20144,4044,4324,3704,424.5
07/25/20144,3994,414.54,378.54,392
07/28/20144,4004,404.544,3584,361
07/29/20144,3794,3904,319.54,322.5
07/30/20144,3344,373.54,326.484,357.5
07/31/20144,3664,395.54,3114,344.5
08/01/20144,3124,349.984,269.54,338.5
08/04/20144,3404,3924,323.54,362.5
08/05/20144,380.54,4074,330.54,345.5
08/06/20144,2954,303.54,0824,190
08/07/20144,1954,2224,1794,189
08/08/20144,1594,1664,0984,109.5
08/11/20144,1444,1854,119.54,140.5
08/12/20144,145.54,152.54,0914,129
08/13/20144,1004,146.14,078.54,101.5
08/14/20144,101.54,1154,0754,096
08/15/20144,1074,148.14,075.54,092.5
08/18/20144,1104,2074,1054,201.5
08/19/20144,225.54,2554,212.54,238.5
08/20/20144,228.54,2934,225.54,285
08/21/20144,3044,4334,293.54,411.5
08/22/20144,423.54,4504,3984,418
08/26/20144,4394,472.54,432.54,467.5
08/27/20144,455.54,493.544,422.54,449
08/28/20144,449.54,4834,428.54,479.5
08/29/20144,5304,667.54,480.844,567
09/01/20144,5734,6094,5174,577.5
09/02/20144,596.54,6004,4444,541
09/03/20144,535.54,587.54,514.54,577
09/04/20144,5504,598.54,509.54,556.5
09/05/20144,5504,568.634,534.084,553
09/08/20144,5404,577.54,5174,572
09/09/20144,556.54,5894,5364,577.5
09/10/20144,5754,608.84,5564,597
09/11/20144,6064,622.54,5094,539
09/12/20144,5564,585.54,472.54,522
09/15/20144,515.54,5494,496.754,545
09/16/20144,5374,5504,460.54,511.5
09/17/20144,518.54,533.54,4844,493
09/18/20144,4934,555.54,4884,536.5
09/19/20144,5624,599.54,532.54,578.5
09/22/20144,5684,588.54,5264,577.5
09/23/20144,4334,4414,276.554,414
09/24/20144,3544,410.54,333.54,396
09/25/20144,374.54,424.54,3644,374
09/26/20144,372.54,444.54,335.54,408.5
09/29/20144,4304,4614,392.54,446
09/30/20144,4404,456.54,4094,441.5
10/01/20144,4204,437.54,358.764,360.5
10/02/20144,3814,3814,279.54,279.5
10/03/20144,3024,372.54,274.814,362
10/06/20144,3734,429.54,3604,365
10/07/20144,3594,362.194,281.54,303
10/08/20144,2924,307.154,217.864,261
10/09/20144,293.54,3114,2044,210
10/10/20144,1904,3004,154.14,300
10/13/20144,2364,389.694,214.54,355.5
10/14/20144,3864,422.54,3254,406.5
10/15/20144,2404,319.54,1794,264.5
10/16/20144,2904,3254,130.54,225
10/17/20144,2114,2324,1664,186.5
10/20/20144,1944,202.54,140.54,169.5
10/21/20144,175.54,236.54,1414,235.5
10/22/20144,2494,709.594,2244,316.5
10/23/20144,300.54,339.54,260.54,334.5
10/24/20144,2804,334.54,241.54,327.5
10/27/20144,3804,397.954,318.344,367
10/28/20144,383.54,444.54,3454,397
10/29/20144,4184,4584,401.54,444
10/30/20144,474.54,5094,4374,500
10/31/20144,5504,6004,517.54,543.5
11/03/20144,5474,600.54,493.54,520.5
11/04/20144,527.54,6044,521.54,571.5
11/05/20144,5884,641.54,575.54,620
11/06/20144,601.54,6444,4804,591.5
11/07/20144,6054,632.54,568.54,597
11/10/20144,5904,6254,588.984,611
11/11/20144,614.54,6684,588.94,657.5
11/12/20144,6454,699.54,6444,690
11/13/20144,7004,7494,6984,732
11/14/20144,757.54,782.54,592.734,655.5
11/17/20144,601.54,6254,496.54,596.5
11/18/20144,6154,6884,560.54,685
11/19/20144,7014,7804,693.54,766.5
11/20/20144,7894,7944,677.54,711
11/21/20144,729.54,7684,627.634,741
11/24/20144,7594,7664,612.774,711
11/25/20144,6564,739.54,654.14,676
11/26/20144,6574,682.54,652.54,660
11/27/20144,6604,7274,653.884,720.5
11/28/20144,723.54,787.54,700.54,780
12/01/20144,749.54,7884,699.54,710
12/02/20144,7154,722.54,6664,684
12/03/20144,6504,7114,6504,674.5
12/04/20144,704.54,740.54,6704,699
12/05/20144,7404,771.484,704.54,739.5
12/08/20144,7454,7664,686.54,695.5
12/09/20144,687.54,7244,542.454,561.5
12/10/20144,6404,6984,569.54,683
12/11/20144,7004,7294,6554,688
12/12/20144,6794,696.54,5704,573
12/15/20144,5584,576.684,449.54,450.5
12/16/20144,4494,510.74,3944,490.5
12/17/20144,4374,472.54,4034,449
12/18/20144,5074,580.54,455.54,572.5
12/19/20144,612.54,6174,511.54,565
12/22/20144,5704,664.544,5394,603
12/23/20144,6164,644.354,480.594,516.5
12/24/20144,5424,573.684,5264,555.5
12/29/20144,5494,5624,4954,557
12/30/20144,525.54,5734,525.54,542.5
12/31/20144,542.54,5844,5234,555.5