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

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 4,846.2693
CLOSE 4,847.6786

Low

LOW 4,136.5

High

HIGH 5,520
DATEOPENHIGHLOWCLOSE
01/03/20174,432.54,550.674,4004,439
01/04/20174,4544,5544,442.54,476.5
01/05/20174,491.54,580.914,476.664,550
01/06/20174,5634,582.334,5434,550.5
01/09/20174,560.54,631.914,542.684,607.5
01/10/20174,647.54,719.914,6334,660
01/11/20174,6534,733.324,5624,577
01/12/20174,5534,611.694,4874,555.5
01/13/20174,575.54,678.964,503.734,609
01/16/20174,622.54,657.134,565.364,575.5
01/17/20174,543.54,688.014,5294,530.5
01/18/20174,5564,6004,5444,580.5
01/19/20174,5454,615.574,464.54,468.5
01/20/20174,4504,509.984,297.54,318.5
01/23/20174,2984,386.724,245.54,255.5
01/24/20174,2644,331.524,1984,215
01/25/20174,2654,359.784,2264,262.5
01/26/20174,284.54,402.464,2624,298
01/27/20174,1954,323.124,136.54,239
01/30/20174,224.54,334.114,2194,260.5
01/31/20174,2714,310.214,1664,194
02/01/20174,2604,351.684,237.54,247
02/02/20174,238.54,291.54,1504,272.5
02/03/20174,3014,454.544,281.54,358
02/06/20174,4004,477.44,351.54,387.5
02/07/20174,4134,542.144,403.54,449.5
02/08/20174,4434,560.74,4154,484.5
02/09/20174,511.54,664.644,452.244,575
02/10/20174,607.54,680.054,585.54,626.5
02/13/20174,626.54,729.894,6244,650.5
02/14/20174,632.54,702.454,582.54,626
02/15/20174,663.54,747.324,6424,684
02/16/20174,5344,663.24,497.54,524.5
02/17/20174,5534,753.24,529.54,595
02/20/20174,6084,645.384,5424,570
02/21/20174,569.54,665.64,558.54,562
02/22/20174,5604,612.774,4954,556
02/23/20174,5714,694.844,5604,600.5
02/24/20174,601.54,675.174,568.54,609
02/27/20174,633.54,689.94,5994,608.5
02/28/20174,6314,732.124,6314,644
03/01/20174,654.54,700.384,6014,676.5
03/02/20174,7154,799.394,6844,747
03/03/20174,751.54,809.084,733.964,780.5
03/06/20174,778.54,829.774,755.384,762
03/07/20174,7624,798.014,620.54,716.5
03/08/20174,7494,842.064,699.54,755.5
03/09/20174,751.54,825.444,712.54,764.5
03/10/20174,7744,850.94,7584,759.5
03/13/20174,778.54,890.464,762.54,815
03/14/20174,8354,911.974,827.54,854.5
03/15/20174,8654,963.34,8414,850
03/16/20174,850.54,903.394,829.54,866
03/17/20174,8204,940.064,8204,897
03/20/20174,899.54,978.454,8594,900
03/21/20174,8934,953.174,822.54,826.5
03/22/20174,799.54,910.934,790.54,852.5
03/23/20174,8715,051.464,8554,959.5
03/24/20174,9484,975.124,896.254,928.5
03/27/20174,916.55,053.034,864.54,974.5
03/28/20174,965.55,012.274,9404,960
03/29/20174,9445,045.984,935.54,954.5
03/30/20174,970.55,049.964,916.54,927
03/31/20174,9315,006.84,9014,912.5
04/03/20174,912.54,980.144,886.54,910
04/04/20174,9185,034.434,908.54,955
04/05/20174,937.54,964.444,849.54,857.5
04/06/20174,8184,877.014,772.54,795
04/07/20174,774.54,855.244,760.54,793.5
04/10/20174,779.54,846.914,7264,738
04/11/20174,7754,841.474,734.54,745
04/12/20174,7404,833.014,729.54,734.5
04/13/20174,734.54,7434,6964,743
04/18/20174,7314,756.274,585.74,586.5
04/19/20174,5854,715.264,583.344,593.5
04/20/20174,5884,660.534,5814,594.5
04/21/20174,565.54,670.684,5214,566
04/24/20174,6354,6674,594.724,662.5
04/25/20174,6634,783.294,6344,688
04/26/20174,666.54,768.254,666.54,686.5
04/27/20174,679.54,817.634,6044,698
04/28/20174,709.54,762.414,6144,637.5
05/02/20174,6404,700.864,6014,656
05/03/20174,646.54,736.834,6164,663.5
05/04/20174,6684,735.774,627.54,649
05/05/20174,6504,722.794,602.54,605.5
05/08/20174,596.54,720.464,5964,605.5
05/09/20174,5984,793.534,594.964,710.5
05/10/20174,6904,824.824,6254,712.5
05/11/20174,710.54,783.34,6854,747.5
05/12/20174,9855,2024,852.425,176
05/15/20175,2315,336.554,7355,194
05/16/20175,1915,316.125,1455,248
05/17/20175,2395,338.035,2205,255
05/18/20175,2265,325.775,1405,140
05/19/20175,1765,269.175,1165,119
05/22/20175,1255,188.665,1025,130
05/23/20175,1175,205.335,1175,141
05/24/20175,1595,283.345,1595,185
05/25/20175,2035,221.55,178.055,209
05/26/20175,2255,288.985,2125,227
05/30/20175,2055,339.065,1705,215
05/31/20175,2335,298.195,2195,234
06/01/20175,2615,391.065,2575,328
06/02/20175,3565,408.65,3395,364
06/05/20175,3875,481.485,3205,343
06/06/20175,2665,3745,2665,355
06/07/20175,3175,413.315,2655,302
06/08/20175,3005,420.675,292.865,310
06/09/20175,3505,4195,3005,337
06/12/20175,2905,346.965,2635,285
06/13/20175,3135,374.565,2535,261
06/14/20175,2635,417.265,2535,301
06/15/20175,2945,417.055,2185,283
06/16/20175,2895,365.295,2655,284
06/19/20175,3215,3595,2825,344
06/20/20175,3645,4445,3305,416
06/21/20175,4255,4405,3455,400
06/22/20175,4225,5205,3785,508
06/23/20175,4815,4815,4005,401
06/26/20175,4165,5195,4085,429
06/27/20175,4175,4245,3315,347
06/28/20175,3205,3255,2295,240
06/29/20175,2385,2445,1325,170
06/30/20175,1515,2055,1115,135
07/03/20175,1485,1725,1125,163
07/04/20175,1435,1595,1065,111
07/05/20175,1185,2025,0815,182
07/06/20175,1885,1965,0955,105
07/07/20175,1005,1605,0765,130
07/10/20175,1545,1965,1305,130
07/11/20175,1215,1215,0335,081
07/12/20175,0845,1945,0705,192
07/13/20175,0235,0604,9215,013
07/14/20174,9004,998.54,8754,998.5
07/17/20175,0505,1095,0165,040
07/18/20175,0385,1175,0225,069
07/19/20175,0705,1045,0285,070
07/20/20175,0635,1305,0585,123
07/21/20175,1355,1725,1205,152
07/24/20175,1475,1545,0555,089
07/25/20175,1075,1545,0775,087
07/26/20175,0785,1395,0725,113
07/27/20174,3464,3994,2604,325
07/28/20174,397.54,4924,3194,481.5
07/31/20174,5814,6214,526.54,569
08/01/20174,5614,5894,4544,490
08/02/20174,4724,520.54,4504,500
08/03/20174,5064,6004,4754,562
08/04/20174,565.54,5774,507.54,534
08/07/20174,5434,5754,5224,530.5
08/08/20174,5474,590.54,5354,564
08/09/20174,5694,5704,503.54,506
08/10/20174,467.54,4794,422.54,426.5
08/11/20174,427.54,4804,3554,384
08/14/20174,4024,426.54,3804,410
08/15/20174,4264,4644,418.54,456.5
08/16/20174,477.54,4974,4434,467.5
08/17/20174,476.54,5254,466.54,481
08/18/20174,4774,480.54,418.54,447
08/21/20174,4264,4354,3884,418
08/22/20174,435.54,4534,418.54,434
08/23/20174,4434,507.54,439.54,495
08/24/20174,494.54,564.54,491.54,539.5
08/25/20174,5504,558.54,4954,498.5
08/29/20174,4844,5014,432.54,491.5
08/30/20174,4954,4954,436.54,453
08/31/20174,471.54,5634,453.54,541
09/01/20174,531.54,5974,5184,592.5
09/04/20174,583.54,596.54,5564,581.5
09/05/20174,574.54,623.54,566.54,573.5
09/06/20174,593.54,6104,5314,576.5
09/07/20174,592.54,7834,5784,774
09/08/20174,7874,793.54,715.54,790
09/11/20174,9104,943.54,8664,890
09/12/20174,9184,931.54,878.54,925
09/13/20174,9514,9624,840.54,845.5
09/14/20174,8304,8754,789.54,806
09/15/20174,786.54,801.54,705.54,719.5
09/18/20174,739.54,744.54,693.54,710
09/19/20174,7594,783.54,704.54,774
09/20/20174,772.54,7874,732.54,752
09/21/20174,7784,803.54,765.54,768.5
09/22/20174,813.54,954.54,772.54,912
09/25/20174,928.54,9574,893.54,930
09/26/20174,9634,9634,871.54,888
09/27/20174,905.54,905.54,8384,882.5
09/28/20174,885.54,9344,8724,909
09/29/20174,905.54,971.54,898.54,955
10/02/20174,972.55,0684,9515,061
10/03/20175,0695,0875,0315,076
10/04/20175,0695,1105,0655,079
10/05/20175,0905,1105,0805,101
10/06/20175,1195,1615,0985,154
10/09/20175,1565,1725,1175,172
10/10/20175,1695,1755,1285,168
10/11/20175,1695,1825,1235,148
10/12/20175,1355,1735,1205,154
10/13/20175,1185,1415,1005,127
10/16/20175,1775,251.045,1295,155
10/17/20175,1685,257.195,1265,166
10/18/20175,2005,261.45,1555,176
10/19/20175,1865,245.415,1505,175
10/20/20175,1825,251.55,156.475,162
10/23/20175,1575,267.015,1405,140
10/24/20175,1305,171.035,052.35,079
10/25/20175,1005,219.175,060.665,075
10/26/20175,0765,1535,0385,050
10/27/20175,012.865,122.285,0105,022
10/30/20175,0165,122.724,974.325,023
10/31/20175,0175,159.265,0005,032
11/01/20175,0705,233.835,0445,155
11/02/20175,1335,1695,102.665,152
11/03/20175,1535,1815,1335,180
11/06/20175,1675,239.95,1195,131
11/07/20175,1455,199.155,0035,024
11/08/20175,0305,101.784,9694,994
11/09/20175,0345,1464,953.54,962
11/10/20174,953.55,002.784,8624,870
11/13/20174,9165,0044,9104,930
11/14/20174,933.55,044.074,9014,959.5
11/15/20174,9965,083.694,967.54,991.5
11/16/20175,0105,083.084,980.55,011
11/17/20174,989.55,071.414,9434,975
11/20/20174,969.55,083.074,935.524,960.5
11/21/20174,9535,075.414,940.55,036
11/22/20175,0085,108.894,989.55,007
11/23/20175,0085,0384,9844,999.5
11/24/20174,9915,048.914,957.54,983
11/27/20174,974.55,109.734,968.54,968.5
11/28/20174,973.55,056.54,955.54,963.5
11/29/20174,966.55,064.944,8904,900
11/30/20174,8694,975.384,7764,777
12/01/20174,7854,869.134,732.54,767
12/04/20174,804.54,905.524,734.54,745
12/05/20174,7304,807.764,700.54,722
12/06/20174,714.54,781.394,6924,723.5
12/07/20174,730.54,823.964,6994,705
12/08/20174,705.54,796.54,6724,784
12/11/20174,8024,937.644,7884,877
12/12/20174,887.54,982.874,867.54,935
12/13/20174,920.55,011.914,8984,925
12/14/20174,9115,008.374,8834,884.5
12/15/20174,8894,960.514,846.54,881
12/18/20174,896.54,964.524,865.54,911.5
12/19/20174,913.54,971.834,8654,887.5
12/20/20174,8824,967.384,853.54,860
12/21/20174,867.55,000.74,8444,922.5
12/22/20174,913.55,041.64,897.54,942
12/27/20174,9585,028.634,940.54,945.5
12/28/20174,951.55,061.094,937.334,998.5
12/29/20175,0495,179.525,0315,121