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

2015 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 4,399.0929
CLOSE 4,394.7628

Low

LOW 3,746

High

HIGH 4,931.68
DATEOPENHIGHLOWCLOSE
01/02/20154,5524,6164,546.684,580
01/05/20154,5734,6204,563.54,583.5
01/06/20154,5724,583.54,488.54,488.5
01/07/20154,517.54,5264,469.54,479.5
01/08/20154,5134,585.54,5004,572.5
01/09/20154,566.54,610.54,548.54,587
01/12/20154,5924,6824,584.484,672.5
01/13/20154,660.54,7544,6514,717
01/14/20154,7504,808.154,609.54,680
01/15/20154,7234,748.824,5604,729
01/16/20154,6504,728.64,565.634,715
01/19/20154,729.54,756.54,6864,725
01/20/20154,747.54,751.694,702.784,708
01/21/20154,7324,7504,560.054,711.5
01/22/20154,713.54,713.54,6114,689.5
01/23/20154,692.54,7414,681.134,733.5
01/26/20154,727.54,788.824,685.54,700
01/27/20154,677.54,756.414,6724,725
01/28/20154,7954,7954,692.54,743.5
01/29/20154,7054,784.54,589.84,761.5
01/30/20154,7564,7984,684.54,743
02/02/20154,7554,8004,6674,682
02/03/20154,689.54,721.54,6324,641.5
02/04/20154,654.54,768.054,654.54,688
02/05/20154,6014,735.824,521.54,529
02/06/20154,504.54,5234,449.54,467
02/09/20154,471.54,471.54,410.254,466.5
02/10/20154,441.54,4944,4124,488
02/11/20154,4624,517.784,440.54,491
02/12/20154,5004,571.424,446.54,504.5
02/13/20154,546.54,566.54,500.764,551
02/16/20154,5654,5654,448.364,468.5
02/17/20154,470.54,552.54,454.054,552.5
02/18/20154,5324,539.884,463.54,485
02/19/20154,4004,555.534,342.54,427.5
02/20/20154,406.54,5224,386.54,413.5
02/23/20154,4284,518.574,4174,483
02/24/20154,481.54,621.694,4754,507
02/25/20154,4754,592.64,4464,501.5
02/26/20154,499.54,585.234,446.854,465
02/27/20154,4784,487.634,445.54,469.5
03/02/20154,461.54,5024,461.54,475.5
03/03/20154,491.54,506.54,425.54,431.5
03/04/20154,4454,4494,3864,423.5
03/05/20154,440.54,5004,3984,486.5
03/06/20154,528.54,528.54,408.54,415.5
03/09/20154,432.54,432.54,3404,361
03/10/20154,369.54,375.754,271.654,272
03/11/20154,2754,3244,256.94,304.5
03/12/20154,333.54,501.54,317.54,479
03/13/20154,501.54,563.814,4814,557
03/16/20154,526.54,645.54,4634,634.5
03/17/20154,646.54,6734,5864,640
03/18/20154,653.54,781.314,646.254,750
03/19/20154,750.54,8064,7404,785.5
03/20/20154,826.54,876.674,805.484,847
03/23/20154,8704,8704,815.54,840
03/24/20154,8324,862.54,814.64,832
03/25/20154,8114,8334,583.54,761.5
03/26/20154,724.54,756.54,677.54,691
03/27/20154,7074,765.944,669.54,686
03/30/20154,739.54,754.54,682.44,726.5
03/31/20154,689.54,727.554,6054,626.5
04/01/20154,613.54,677.54,6024,640.5
04/02/20154,625.54,6784,6054,645
04/07/20154,6554,7074,6474,707
04/08/20154,6864,7104,6554,697
04/09/20154,710.54,770.754,7094,764.5
04/10/20154,791.54,801.54,609.54,753
04/13/20154,754.54,796.54,714.54,718.5
04/14/20154,7024,809.54,6904,800
04/15/20154,7994,9004,7854,857.5
04/16/20154,8804,9014,8204,828.5
04/17/20154,8114,8854,7444,750
04/20/20154,756.54,8504,756.54,803
04/21/20154,8244,9004,8074,855
04/22/20154,8804,931.684,840.54,863
04/23/20154,8744,920.854,819.54,830
04/24/20154,8804,8804,6644,749.5
04/27/20154,7504,7614,673.54,705.5
04/28/20154,6524,678.344,519.54,548
04/29/20154,536.54,661.144,454.54,457.5
04/30/20154,4564,5064,4124,496.5
05/01/20154,4614,489.54,400.824,461.5
05/05/20154,5504,552.54,410.124,439
05/06/20154,421.54,4564,3894,413.5
05/07/20154,4154,426.54,314.184,407
05/08/20154,470.54,5434,418.54,532
05/11/20154,544.54,584.54,5164,528
05/12/20154,5084,5234,3904,400
05/13/20154,4194,4384,378.54,390
05/14/20154,4204,441.54,3514,434.5
05/15/20154,458.54,484.474,351.54,367.5
05/18/20154,3904,501.974,345.54,390
05/19/20154,4104,421.54,3834,403.5
05/20/20154,425.54,440.544,3704,393
05/21/20154,3924,461.54,3854,425
05/22/20154,4544,489.54,4394,473.5
05/26/20154,4254,445.54,3624,373.5
05/27/20154,4104,4714,389.54,468.5
05/28/20154,4844,523.54,477.54,492
05/29/20154,4904,512.54,3704,372.5
06/01/20154,503.54,518.54,360.54,366.5
06/02/20154,4104,4104,3314,357
06/03/20154,3724,4124,331.54,390
06/04/20154,3694,3794,285.54,337
06/05/20154,307.54,388.54,299.54,367.5
06/08/20154,354.54,3724,322.54,333
06/09/20154,3164,333.54,204.54,246
06/10/20154,2514,320.064,223.54,281
06/11/20154,2614,311.54,257.254,272
06/12/20154,2554,282.944,1004,211
06/15/20154,1904,2004,1494,149
06/16/20154,144.54,192.874,126.54,170
06/17/20154,172.54,193.154,154.54,158.5
06/18/20154,165.54,293.334,1284,193
06/19/20154,2124,2254,168.54,189
06/22/20154,234.54,375.554,193.784,242
06/23/20154,259.54,2824,2464,273.5
06/24/20154,2754,2864,231.724,250
06/25/20154,2204,2364,173.134,183
06/26/20154,165.54,2014,1154,193.5
06/29/20154,0544,150.524,0514,096.5
06/30/20154,0814,0914,0194,019
07/01/20154,062.54,142.444,0314,120.5
07/02/20154,148.54,238.564,1334,190
07/03/20154,1904,2104,152.54,167
07/06/20154,1224,200.284,1204,149
07/07/20154,179.54,210.54,161.234,178
07/08/20154,191.54,212.54,1634,194.5
07/09/20154,195.54,244.184,1724,222
07/10/20154,2634,2854,237.254,284.5
07/13/20154,3204,376.574,3054,331
07/14/20154,350.54,414.764,3134,345
07/15/20154,3504,407.134,3204,343.5
07/16/20154,3484,387.454,3034,336.5
07/17/20154,3204,3284,278.54,315
07/20/20154,328.54,3794,324.384,347.5
07/21/20154,3524,369.54,321.54,335.5
07/22/20154,3054,338.554,269.654,281
07/23/20154,3314,3504,265.54,293.5
07/24/20154,289.54,315.54,2464,253.5
07/27/20154,2404,265.774,173.484,190.5
07/28/20154,208.54,283.24,135.54,170
07/29/20154,2004,2344,1824,191
07/30/20154,2344,331.54,218.54,319.5
07/31/20154,3514,3514,2874,320
08/03/20154,3044,345.54,3044,342
08/04/20154,3524,394.54,320.54,385
08/05/20154,387.54,429.54,3634,424.5
08/06/20154,4224,4324,3834,412.5
08/07/20154,386.54,3964,282.034,320.5
08/10/20154,3394,3624,2624,358
08/11/20154,3454,358.154,314.54,341
08/12/20154,315.54,339.534,2584,288.5
08/13/20154,2774,3514,256.54,273.5
08/14/20154,279.54,336.54,234.54,247.5
08/17/20154,2784,2924,2144,278
08/18/20154,2874,333.984,2514,310
08/19/20154,294.54,294.54,231.54,240
08/20/20154,2044,2274,151.624,185.5
08/21/20154,130.54,1454,035.594,054
08/24/20153,984.54,052.573,7463,903.5
08/25/20153,9304,009.53,9163,970
08/26/20153,904.54,0043,861.53,922.5
08/27/20154,018.54,0903,9834,084
08/28/20154,088.54,156.384,036.54,120
09/01/20154,100.54,112.53,9944,033.5
09/02/20154,0534,1614,039.54,117
09/03/20154,169.54,279.564,161.54,247.5
09/04/20154,2274,2804,120.144,181.5
09/07/20154,2144,238.54,2064,219
09/08/20154,2344,299.434,230.984,255.5
09/09/20154,3354,3354,252.54,268
09/10/20154,240.54,331.114,231.864,290.5
09/11/20154,2964,315.54,274.54,285.5
09/14/20154,3114,373.114,284.54,284.5
09/15/20154,275.54,346.54,246.54,328
09/16/20154,343.54,361.14,3064,323
09/17/20154,333.54,343.54,262.54,270.5
09/18/20154,3104,387.714,2434,370
09/21/20154,3694,450.74,347.54,379
09/22/20154,316.54,3204,165.54,165.5
09/23/20154,160.54,245.54,160.54,224
09/24/20154,2224,2404,194.54,206
09/25/20154,254.54,3424,253.74,330
09/28/20154,3054,3514,178.54,180
09/29/20154,131.54,1694,0874,129.5
09/30/20154,1844,2144,161.54,181.5
10/01/20154,2344,269.24,1504,161
10/02/20154,1954,229.54,0984,168
10/05/20154,2284,2634,193.54,247.5
10/06/20154,261.54,270.594,196.54,201
10/07/20154,2004,2014,090.54,112
10/08/20154,111.54,1984,105.964,160.5
10/09/20154,2084,221.164,1334,209.5
10/12/20154,1994,206.54,1544,176.5
10/13/20154,175.54,187.54,076.244,138
10/14/20154,1074,109.24,052.54,059
10/15/20154,080.54,130.54,0734,121
10/16/20154,0924,1524,0424,146
10/19/20154,130.54,1824,130.54,156.5
10/20/20154,1414,162.54,0214,024.5
10/21/20154,0144,0143,931.53,947
10/22/20153,975.54,058.293,950.54,011
10/23/20154,042.54,097.54,0054,069.5
10/26/20154,086.54,122.044,0644,091.5
10/27/20154,075.54,1094,0394,075
10/28/20154,089.54,1994,081.54,179.5
10/29/20154,163.54,2114,142.54,196.5
10/30/20154,187.54,210.54,136.54,150.5
11/02/20154,1174,157.54,0964,156
11/03/20154,1854,190.724,1484,162.5
11/04/20154,1714,2034,1164,127.5
11/05/20154,215.54,3144,204.54,247
11/06/20154,2604,2614,120.754,226
11/09/20154,220.54,2344,1524,158.5
11/10/20154,160.54,1804,144.54,156
11/11/20154,183.54,2194,140.54,202
11/12/20154,1924,1924,0754,075
11/13/20154,0574,0983,999.544,094
11/16/20154,056.54,271.54,050.444,258
11/17/20154,3004,3974,278.54,397
11/18/20154,3934,4104,3244,409
11/19/20154,4144,4674,405.534,428.5
11/20/20154,4504,500.034,4334,499.5
11/23/20154,4914,5154,469.54,486
11/24/20154,468.54,480.54,440.54,463.5
11/25/20154,4884,5054,454.54,500
11/26/20154,5004,5414,485.54,520
11/27/20154,5004,525.54,4824,512.5
11/30/20154,5044,5324,496.54,502.5
12/01/20154,526.54,5434,500.54,515.5
12/02/20154,565.54,627.54,5554,582.5
12/03/20154,5934,6224,468.54,470
12/04/20154,4514,459.54,408.044,442
12/07/20154,437.54,5344,437.54,483.5
12/08/20154,4834,516.54,438.54,438.5
12/09/20154,454.54,461.54,4044,404
12/10/20154,402.54,411.54,374.54,379.5
12/11/20154,377.54,400.54,3254,330
12/14/20154,339.54,367.54,2804,285.5
12/15/20154,3244,4124,300.134,391
12/16/20154,3814,4484,366.884,416.5
12/17/20154,5004,519.54,429.54,434
12/18/20154,4204,4334,365.54,371.5
12/21/20154,3724,4354,328.124,363.5
12/22/20154,3964,4074,3354,398.5
12/23/20154,4324,529.44,430.54,513
12/24/20154,487.54,552.54,487.54,540
12/29/20154,5804,627.54,509.54,627.5
12/30/20154,6164,6344,598.54,616
12/31/20154,5894,627.54,5894,616.5