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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 4,398.9585
CLOSE 4,396.5692

Low

LOW 3,680

High

HIGH 5,505
DATEOPENHIGHLOWCLOSE
01/04/20164,5654,5684,463.54,478
01/05/20164,5214,5774,4574,562
01/06/20164,5564,573.54,469.54,522.5
01/07/20164,446.54,5384,3614,381
01/08/20164,4244,475.34,3494,349
01/11/20164,3364,3484,255.54,255.5
01/12/20164,270.54,361.54,255.54,324
01/13/20164,3754,427.54,359.254,396.5
01/14/20164,3434,345.54,249.54,323
01/15/20164,320.54,3414,181.54,230
01/18/20164,216.54,2834,204.54,210.5
01/19/20164,2894,340.54,244.984,312.5
01/20/20164,2364,2594,1904,235.5
01/21/20164,3004,3384,243.54,271.5
01/22/20164,3264,3954,3034,360.5
01/25/20164,3794,454.54,375.644,440.5
01/26/20164,321.54,426.54,321.54,415.5
01/27/20164,4204,4734,387.54,473
01/28/20164,4444,470.164,2954,347
01/29/20164,3854,487.54,370.54,487.5
02/01/20164,506.54,541.54,414.54,504
02/02/20164,495.54,536.84,4724,499
02/03/20164,473.54,5194,395.54,412
02/04/20164,3544,367.54,0534,143
02/05/20164,1554,236.854,0964,109.5
02/08/20164,1264,130.53,901.53,906
02/09/20163,922.53,9793,821.343,914.5
02/10/20163,957.54,020.53,801.724,009
02/11/20163,983.54,070.53,9353,991
02/12/20164,015.54,067.083,979.54,046.5
02/15/20164,128.54,175.54,0924,151
02/16/20164,1794,198.54,1004,184
02/17/20164,1984,296.54,113.024,279.5
02/18/20164,2094,3424,0894,129.5
02/19/20164,126.54,2614,056.54,073
02/22/20164,1144,160.54,100.54,143
02/23/20164,1074,170.54,0934,130.5
02/24/20164,141.54,168.54,076.54,086.5
02/25/20164,1234,207.54,112.54,199
02/26/20164,240.54,2484,1704,204.5
02/29/20164,1764,2044,083.54,107
03/01/20164,116.54,120.54,042.54,093
03/02/20164,128.54,135.54,0494,073
03/03/20164,0924,0993,985.54,000
03/04/20164,041.54,058.53,997.54,021
03/07/20164,0164,0363,989.54,016.5
03/08/20164,0004,0773,9774,054.5
03/09/20164,0684,101.54,0364,076
03/10/20164,089.54,126.54,017.54,018.5
03/11/20164,0824,098.54,0284,043.5
03/14/20164,067.54,080.934,045.54,052
03/15/20164,042.54,1643,9944,022
03/16/20164,0144,0263,962.54,005
03/17/20164,0144,080.923,9303,946.5
03/18/20163,940.53,965.53,884.53,890
03/21/20163,9003,939.43,886.53,901.5
03/22/20163,896.53,9253,802.513,915
03/23/20163,8993,977.243,8803,952
03/24/20163,9423,9423,896.53,907
03/29/20163,9153,9553,8753,914.5
03/30/20163,9453,9593,9003,915.5
03/31/20163,9153,931.963,8933,902.5
04/01/20163,870.53,933.53,830.53,932.5
04/04/20163,932.54,008.53,919.53,971
04/05/20163,9403,975.343,9213,951
04/06/20163,9804,128.53,956.444,127.5
04/07/20164,1604,2424,157.54,167.5
04/08/20164,1814,203.484,123.54,146.5
04/11/20164,152.54,152.54,0654,065
04/12/20164,0234,0583,992.54,057
04/13/20164,0944,154.334,0714,099.5
04/14/20164,112.54,192.654,106.54,141
04/15/20164,1484,209.254,1314,146.5
04/18/20164,125.54,1814,114.54,168
04/19/20164,164.54,230.434,1494,160
04/20/20164,1364,153.54,1054,141
04/21/20164,148.54,163.54,092.54,158
04/22/20164,154.54,170.54,101.54,116.5
04/25/20164,118.54,155.084,0764,084
04/26/20164,0924,107.53,9993,999
04/27/20163,997.54,031.373,958.53,996.5
04/28/20163,976.54,128.773,9033,959.5
04/29/20163,962.54,107.443,926.823,928
05/03/20163,936.53,964.723,830.53,911.5
05/04/20163,897.53,929.43,8243,832.5
05/05/20163,828.53,866.753,800.083,809.5
05/06/20163,809.53,8263,772.773,798.5
05/09/20163,8233,991.323,817.753,944.5
05/10/20163,968.53,9863,9183,928
05/11/20163,9333,951.53,9063,932.5
05/12/20163,918.53,981.153,874.53,880
05/13/20163,854.53,9403,8443,940
05/16/20163,9163,9263,886.53,915
05/17/20163,9453,962.53,915.643,930.5
05/18/20163,9243,996.113,8833,900.5
05/19/20163,885.53,8863,8123,812
05/20/20163,8393,8973,8343,894.5
05/23/20163,9033,9223,860.53,900.5
05/24/20163,9064,037.673,8723,958.5
05/25/20163,988.54,044.93,974.854,014.5
05/26/20164,007.54,0243,9764,011.5
05/27/20164,0104,093.43,9454,022.5
05/31/20164,0404,0704,020.54,028
06/01/20164,0154,048.53,9884,015.5
06/02/20164,027.54,112.784,000.734,042
06/03/20164,0624,111.344,0054,039
06/06/20164,0464,088.674,035.54,067.5
06/07/20164,084.54,167.534,0324,054
06/08/20164,037.54,099.44,0054,032.5
06/09/20164,0174,0213,946.53,953
06/10/20163,9333,971.783,829.53,852
06/13/20163,8303,876.633,821.343,825
06/14/20163,8293,8333,759.53,774
06/15/20163,7873,922.473,7813,812
06/16/20163,7803,862.123,7693,811
06/17/20163,834.53,886.853,7883,793
06/20/20163,856.53,969.023,841.53,848
06/21/20163,837.53,931.763,8213,872.5
06/22/20163,8773,927.293,8483,887
06/23/20163,911.53,950.983,851.693,898.5
06/24/20163,7054,0943,6804,031.5
06/27/20164,0004,177.53,994.54,126
06/28/20164,217.54,342.394,1744,273.5
06/29/20164,3014,380.54,226.084,380.5
06/30/20164,382.54,468.344,2874,467
07/01/20164,4674,525.074,3944,502.5
07/04/20164,5194,530.54,4744,474
07/05/20164,4794,5634,477.54,554.5
07/06/20164,5454,572.124,501.54,552.5
07/07/20164,5774,6174,5534,593.5
07/08/20164,5864,616.54,494.54,574
07/11/20164,589.54,5954,510.54,556
07/12/20164,568.54,569.54,4454,476
07/13/20164,4724,533.54,4604,499
07/14/20164,5194,575.54,462.54,469.5
07/15/20164,470.54,5104,4604,502
07/18/20164,5174,5494,5014,527
07/19/20164,5234,5594,502.54,533.5
07/20/20164,5654,5884,540.834,579
07/21/20164,5624,5734,522.144,523.5
07/22/20164,546.54,616.54,5294,612.5
07/25/20164,675.54,701.54,593.434,653.5
07/26/20164,6754,6964,628.54,638.5
07/27/20164,662.54,7024,6404,690
07/28/20164,649.55,0524,637.055,027
07/29/20165,0005,1144,9185,048
08/01/20165,0645,130.514,9875,066
08/02/20165,0685,0854,973.35,002
08/03/20165,0255,053.264,9665,016
08/04/20165,0385,1534,985.485,153
08/05/20165,1385,5055,0535,220
08/08/20165,1885,316.995,0545,190
08/09/20165,1745,2255,1085,177
08/10/20165,1535,212.375,1145,160
08/11/20165,1215,181.855,1025,161
08/12/20165,1545,2155,0855,105
08/15/20165,1055,208.945,0975,144
08/16/20165,1195,205.985,0795,097
08/17/20165,0825,166.635,0565,069
08/18/20165,0725,119.45,0085,046
08/19/20165,0745,127.15,0355,058
08/22/20165,0415,150.35,0285,091
08/23/20165,1035,152.755,0625,062
08/24/20165,0425,1385,0105,080
08/25/20165,0245,079.184,926.955,011
08/26/20164,9945,042.764,9424,955
08/30/20164,9625,109.634,9625,002
08/31/20164,9915,050.64,8974,909
09/01/20164,9254,992.864,7984,821
09/02/20164,824.55,027.614,822.54,938.5
09/05/20164,9555,001.884,8854,903
09/06/20164,9054,982.324,863.54,866
09/07/20164,853.54,922.34,8374,877
09/08/20164,8884,9194,831.54,866.5
09/09/20164,867.54,952.94,812.54,819
09/12/20164,803.54,936.14,7774,858
09/13/20164,858.54,976.394,834.154,867
09/14/20164,8945,001.234,8744,952
09/15/20164,938.55,045.374,763.974,994
09/16/20164,991.55,204.424,911.525,095
09/19/20165,1165,163.745,0575,079
09/20/20165,0845,208.325,069.255,112
09/21/20165,1285,138.765,0605,066
09/22/20165,0975,1865,0725,157
09/23/20165,1455,1985,1095,170
09/26/20165,1395,184.565,098.825,099
09/27/20165,1275,196.45,0065,058
09/28/20165,0685,1615,0585,122
09/29/20165,1185,151.45,0075,026
09/30/20165,0145,090.894,9475,004
10/03/20165,0225,0845,0045,041
10/04/20165,0155,1344,982.55,025
10/05/20165,0405,056.134,992.55,042
10/06/20165,0615,0684,984.955,026
10/07/20165,0355,145.464,992.075,086
10/10/20165,0905,150.195,0535,096
10/11/20165,0805,140.695,0245,051
10/12/20165,0515,116.74,9504,958.5
10/13/20164,951.55,006.784,892.54,950.5
10/14/20164,9424,977.54,9284,947
10/17/20164,940.55,078.474,872.514,974.5
10/18/20164,980.55,156.214,893.185,002
10/19/20165,0245,029.554,932.54,940.5
10/20/20164,922.55,048.094,921.844,977.5
10/21/20164,9745,038.554,9354,952
10/24/20164,946.55,011.794,835.54,851
10/25/20164,845.54,888.244,7814,811.5
10/26/20164,8184,8184,724.54,777
10/27/20164,766.54,956.644,5024,614.5
10/28/20164,563.54,850.294,533.54,617
10/31/20164,6434,690.654,5854,588
11/01/20164,5834,600.44,4964,512
11/02/20164,5004,6234,4904,525.5
11/03/20164,5084,603.194,4294,434.5
11/04/20164,355.54,5024,3464,368
11/07/20164,4134,484.044,3724,430.5
11/08/20164,4164,508.134,409.164,450.5
11/09/20164,6004,719.764,4814,575.5
11/10/20164,6004,601.384,2994,404.5
11/11/20164,3644,424.594,2704,326
11/14/20164,375.54,428.874,3314,365.5
11/15/20164,352.54,429.974,3314,361.5
11/16/20164,3764,421.384,309.54,353.5
11/17/20164,3434,401.344,3174,340
11/18/20164,3554,380.64,2734,323.5
11/21/20164,3344,404.854,299.424,325.5
11/22/20164,3694,435.584,205.54,205.5
11/23/20164,201.54,275.474,1154,168
11/24/20164,183.54,250.314,1434,210
11/25/20164,2504,361.714,2254,301.5
11/28/20164,2684,314.354,2324,248.5
11/29/20164,260.54,333.514,2154,246
11/30/20164,2404,291.124,1444,149.5
12/01/20164,092.54,206.974,0524,080
12/02/20164,0484,137.723,998.54,055
12/05/20164,027.54,119.494,0194,033.5
12/06/20164,035.54,102.343,9964,037.5
12/07/20164,0584,150.714,0074,007
12/08/20164,028.54,201.54,0114,116
12/09/20164,149.54,436.744,134.54,280
12/12/20164,2594,297.294,1764,206
12/13/20164,1744,348.54,1744,316
12/14/20164,312.54,403.874,286.54,305
12/15/20164,3434,464.114,3294,400
12/16/20164,415.54,504.094,3954,401
12/19/20164,4004,4264,303.54,303.5
12/20/20164,3094,416.944,3044,331.5
12/21/20164,302.54,364.594,289.444,312.5
12/22/20164,3214,387.524,317.724,342.5
12/23/20164,363.54,476.994,318.54,407
12/28/20164,383.54,495.874,3004,417
12/29/20164,3944,469.44,355.54,427
12/30/20164,4114,4974,3974,437.5