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
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5,456.2502
CLOSE 5,456.8755
Low
LOW 4,544.5
High
HIGH 6,432.48
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2018 | 5,126 | 5,179.66 | 5,083 | 5,105 |
| 01/03/2018 | 5,095 | 5,179 | 5,094 | 5,166 |
| 01/04/2018 | 5,189 | 5,220 | 5,132 | 5,171 |
| 01/05/2018 | 5,170 | 5,209 | 5,163 | 5,204 |
| 01/08/2018 | 5,207 | 5,217 | 5,145.1 | 5,153 |
| 01/09/2018 | 5,163 | 5,188.42 | 5,141 | 5,164 |
| 01/10/2018 | 5,143 | 5,168 | 5,090 | 5,136 |
| 01/11/2018 | 5,155 | 5,160 | 5,106 | 5,132 |
| 01/12/2018 | 5,159 | 5,160 | 5,102.99 | 5,132 |
| 01/15/2018 | 5,116 | 5,151 | 5,097 | 5,130 |
| 01/16/2018 | 5,142 | 5,155 | 5,035 | 5,049 |
| 01/17/2018 | 5,015 | 5,062 | 4,978.5 | 4,990.5 |
| 01/18/2018 | 5,004 | 5,015 | 4,938.5 | 4,980.5 |
| 01/19/2018 | 5,000 | 5,054 | 4,984.5 | 5,043 |
| 01/22/2018 | 5,038 | 5,058 | 5,029 | 5,054 |
| 01/23/2018 | 5,060 | 5,104 | 5,043 | 5,101 |
| 01/24/2018 | 5,079 | 5,094 | 4,965 | 4,971 |
| 01/25/2018 | 4,963 | 5,070 | 4,943 | 4,998.5 |
| 01/26/2018 | 5,012 | 5,100 | 5,010 | 5,095 |
| 01/29/2018 | 5,086 | 5,106 | 5,059 | 5,086 |
| 01/30/2018 | 5,068 | 5,105 | 4,972.5 | 5,014 |
| 01/31/2018 | 4,983 | 4,992.68 | 4,874.5 | 4,886.5 |
| 02/01/2018 | 4,890 | 4,922 | 4,855 | 4,886 |
| 02/02/2018 | 4,862 | 5,049 | 4,722.5 | 5,036 |
| 02/05/2018 | 4,992 | 5,021 | 4,885.5 | 4,886.5 |
| 02/06/2018 | 4,642.5 | 4,826 | 4,544.5 | 4,728.5 |
| 02/07/2018 | 4,760 | 4,841.93 | 4,705.5 | 4,789.5 |
| 02/08/2018 | 4,795.5 | 4,912 | 4,765.5 | 4,845 |
| 02/09/2018 | 4,835.5 | 4,844 | 4,747.5 | 4,770 |
| 02/12/2018 | 4,807 | 4,867 | 4,773 | 4,860 |
| 02/13/2018 | 4,853 | 4,861.5 | 4,818.5 | 4,830.5 |
| 02/14/2018 | 4,835.5 | 4,867.7 | 4,780 | 4,830 |
| 02/15/2018 | 4,727.5 | 4,762.5 | 4,702.5 | 4,713.5 |
| 02/16/2018 | 4,748.5 | 4,873.1 | 4,718.5 | 4,739.5 |
| 02/19/2018 | 4,800 | 4,820.5 | 4,706 | 4,712.5 |
| 02/20/2018 | 4,733 | 4,853.67 | 4,705.75 | 4,722 |
| 02/21/2018 | 4,717 | 4,815 | 4,699 | 4,799.5 |
| 02/22/2018 | 4,795.5 | 4,936.41 | 4,769.5 | 4,772 |
| 02/23/2018 | 4,767.5 | 4,791 | 4,710.5 | 4,752 |
| 02/26/2018 | 4,759 | 4,821 | 4,759 | 4,813.5 |
| 02/27/2018 | 4,818.5 | 4,838.5 | 4,787 | 4,795 |
| 02/28/2018 | 4,792 | 4,844 | 4,775 | 4,775 |
| 03/01/2018 | 4,769.5 | 4,788 | 4,739.5 | 4,765.5 |
| 03/02/2018 | 4,720.5 | 4,758 | 4,716.5 | 4,736 |
| 03/05/2018 | 4,735 | 4,807 | 4,715 | 4,800 |
| 03/06/2018 | 4,836.5 | 4,861.7 | 4,795.5 | 4,795.5 |
| 03/07/2018 | 4,767.5 | 4,785.54 | 4,747.5 | 4,756 |
| 03/08/2018 | 4,760 | 4,831 | 4,758.5 | 4,815 |
| 03/09/2018 | 4,822 | 4,826 | 4,769 | 4,785.5 |
| 03/12/2018 | 4,791.5 | 4,836.2 | 4,774.5 | 4,800 |
| 03/13/2018 | 4,790 | 4,812 | 4,762.5 | 4,783 |
| 03/14/2018 | 4,776 | 4,802.5 | 4,750.5 | 4,765 |
| 03/15/2018 | 4,753.5 | 4,820.5 | 4,750 | 4,799 |
| 03/16/2018 | 4,785 | 4,886.5 | 4,782 | 4,867 |
| 03/19/2018 | 4,920 | 4,920 | 4,844.5 | 4,847.5 |
| 03/20/2018 | 4,862.5 | 4,890 | 4,843 | 4,868 |
| 03/21/2018 | 4,884 | 4,884.5 | 4,844 | 4,857.5 |
| 03/22/2018 | 4,822.5 | 4,836 | 4,791.5 | 4,833.5 |
| 03/23/2018 | 4,803.5 | 4,820.5 | 4,756 | 4,788 |
| 03/26/2018 | 4,809.5 | 4,853 | 4,746 | 4,760 |
| 03/27/2018 | 4,847 | 4,900 | 4,832.33 | 4,866 |
| 03/28/2018 | 4,825.5 | 4,958.5 | 4,775 | 4,944 |
| 03/29/2018 | 4,951 | 4,955 | 4,871.5 | 4,895.5 |
| 04/03/2018 | 4,845.5 | 4,950.5 | 4,825 | 4,926 |
| 04/04/2018 | 4,929 | 4,952.5 | 4,850 | 4,867 |
| 04/05/2018 | 4,935 | 5,012 | 4,900.5 | 5,007 |
| 04/06/2018 | 4,979.5 | 5,016 | 4,969 | 4,990.5 |
| 04/09/2018 | 5,006 | 5,019 | 4,960.5 | 4,995 |
| 04/10/2018 | 5,034 | 5,099 | 5,007.2 | 5,077 |
| 04/11/2018 | 5,149 | 5,149 | 5,039 | 5,070 |
| 04/12/2018 | 5,077 | 5,078 | 5,027 | 5,045 |
| 04/13/2018 | 5,049 | 5,049 | 5,000 | 5,010 |
| 04/16/2018 | 5,021 | 5,022 | 4,874.5 | 4,915.5 |
| 04/17/2018 | 4,925.5 | 4,935 | 4,875 | 4,927 |
| 04/18/2018 | 4,940 | 4,984.5 | 4,929 | 4,964.5 |
| 04/19/2018 | 4,976 | 5,015 | 4,937.5 | 4,955.5 |
| 04/20/2018 | 4,971.5 | 4,986.5 | 4,960 | 4,976 |
| 04/23/2018 | 4,971 | 5,028 | 4,971 | 5,015 |
| 04/24/2018 | 5,022 | 5,022 | 4,953 | 4,989.5 |
| 04/25/2018 | 5,000 | 5,052 | 4,928.5 | 4,991 |
| 04/26/2018 | 5,009 | 5,025 | 4,973 | 4,992 |
| 04/27/2018 | 5,000 | 5,090 | 4,986.5 | 5,083 |
| 04/30/2018 | 5,093 | 5,141 | 5,078 | 5,103 |
| 05/01/2018 | 5,119 | 5,231 | 5,119 | 5,213 |
| 05/02/2018 | 5,206 | 5,243 | 5,151 | 5,202 |
| 05/03/2018 | 5,210 | 5,231 | 5,174 | 5,200 |
| 05/04/2018 | 5,223 | 5,241 | 5,167 | 5,205 |
| 05/08/2018 | 5,217 | 5,249 | 5,194 | 5,239 |
| 05/09/2018 | 5,209 | 5,257 | 5,160.4 | 5,257 |
| 05/10/2018 | 5,270 | 5,299 | 5,223 | 5,252 |
| 05/11/2018 | 5,215 | 5,287 | 5,205 | 5,279 |
| 05/14/2018 | 5,298 | 5,321 | 5,264 | 5,295 |
| 05/15/2018 | 5,292 | 5,304 | 5,265 | 5,292 |
| 05/16/2018 | 5,291 | 5,342 | 5,285.4 | 5,318 |
| 05/17/2018 | 5,307 | 5,369 | 5,306 | 5,345 |
| 05/18/2018 | 5,201 | 5,266 | 5,165 | 5,241 |
| 05/21/2018 | 5,330 | 5,437.2 | 5,310 | 5,417 |
| 05/22/2018 | 5,405 | 5,482 | 5,389 | 5,454 |
| 05/23/2018 | 5,451 | 5,502 | 5,418 | 5,454 |
| 05/24/2018 | 5,462 | 5,472.01 | 5,428 | 5,428 |
| 05/25/2018 | 5,469 | 5,490 | 5,435 | 5,478 |
| 05/29/2018 | 5,460 | 5,467 | 5,395 | 5,402 |
| 05/30/2018 | 5,397 | 5,465 | 5,397 | 5,465 |
| 05/31/2018 | 5,476 | 5,507 | 5,433 | 5,466 |
| 06/01/2018 | 5,496 | 5,523 | 5,397 | 5,421 |
| 06/04/2018 | 5,444 | 5,483 | 5,414.4 | 5,420 |
| 06/05/2018 | 5,423 | 5,435 | 5,370 | 5,378 |
| 06/06/2018 | 5,394 | 5,399 | 5,352 | 5,373 |
| 06/07/2018 | 5,410 | 5,414 | 5,324 | 5,340 |
| 06/08/2018 | 5,326 | 5,385 | 5,314.4 | 5,353 |
| 06/11/2018 | 5,372 | 5,388 | 5,335.4 | 5,368 |
| 06/12/2018 | 5,367 | 5,367 | 5,313.4 | 5,333 |
| 06/13/2018 | 5,338 | 5,384 | 5,318 | 5,359 |
| 06/14/2018 | 5,318 | 5,468.5 | 5,301 | 5,448 |
| 06/15/2018 | 5,419 | 5,455 | 5,395 | 5,398 |
| 06/18/2018 | 5,399 | 5,405 | 5,360 | 5,383 |
| 06/19/2018 | 5,344 | 5,376 | 5,313.6 | 5,363 |
| 06/20/2018 | 5,386 | 5,421 | 5,363 | 5,379 |
| 06/21/2018 | 5,435 | 5,440 | 5,245.4 | 5,255 |
| 06/22/2018 | 5,236 | 5,236 | 5,194 | 5,229 |
| 06/25/2018 | 5,224 | 5,276 | 5,190 | 5,201 |
| 06/26/2018 | 5,233 | 5,272.62 | 5,206 | 5,209 |
| 06/27/2018 | 5,214 | 5,249 | 5,160 | 5,239 |
| 06/28/2018 | 5,222 | 5,238 | 5,178 | 5,224 |
| 06/29/2018 | 5,277 | 5,296 | 5,253 | 5,253 |
| 07/02/2018 | 5,214 | 5,235 | 5,182 | 5,182 |
| 07/03/2018 | 5,203 | 5,236 | 5,195 | 5,203 |
| 07/04/2018 | 5,191 | 5,200 | 5,169 | 5,182 |
| 07/05/2018 | 5,182 | 5,183.8 | 5,110 | 5,183 |
| 07/06/2018 | 5,187 | 5,207 | 5,167 | 5,201 |
| 07/09/2018 | 5,212 | 5,260 | 5,203 | 5,255 |
| 07/10/2018 | 5,264 | 5,312 | 5,253 | 5,281 |
| 07/11/2018 | 5,261 | 5,269 | 5,240 | 5,250 |
| 07/12/2018 | 5,300 | 5,470 | 5,289 | 5,434 |
| 07/13/2018 | 5,500 | 5,536 | 5,479 | 5,502 |
| 07/16/2018 | 5,523 | 5,538 | 5,424 | 5,467 |
| 07/17/2018 | 5,449 | 5,559 | 5,449 | 5,551 |
| 07/18/2018 | 5,589 | 5,658.37 | 5,579 | 5,606 |
| 07/19/2018 | 5,608 | 5,665.37 | 5,592 | 5,609 |
| 07/20/2018 | 5,613 | 5,642 | 5,540 | 5,589 |
| 07/23/2018 | 5,584 | 5,600 | 5,537.75 | 5,585 |
| 07/24/2018 | 5,578 | 5,627 | 5,549 | 5,603 |
| 07/25/2018 | 5,606 | 5,606 | 5,527 | 5,563 |
| 07/26/2018 | 5,599 | 5,808 | 5,554 | 5,796 |
| 07/27/2018 | 5,725 | 5,797 | 5,695 | 5,734 |
| 07/30/2018 | 5,699 | 5,774 | 5,697 | 5,749 |
| 07/31/2018 | 5,779 | 5,887 | 5,750.74 | 5,865 |
| 08/01/2018 | 5,872 | 5,900 | 5,762 | 5,806 |
| 08/02/2018 | 5,783 | 5,810 | 5,727 | 5,810 |
| 08/03/2018 | 5,826 | 5,858 | 5,784 | 5,846 |
| 08/06/2018 | 5,836 | 5,836 | 5,766 | 5,821 |
| 08/07/2018 | 5,859 | 5,984 | 5,830 | 5,935 |
| 08/08/2018 | 5,903 | 5,989 | 5,870 | 5,989 |
| 08/09/2018 | 5,963 | 6,109 | 5,944 | 6,076 |
| 08/10/2018 | 6,059 | 6,126.4 | 6,037 | 6,107 |
| 08/13/2018 | 6,051 | 6,077 | 6,013 | 6,052 |
| 08/14/2018 | 6,055 | 6,064 | 5,984 | 6,015 |
| 08/15/2018 | 6,038 | 6,062 | 5,920 | 5,942 |
| 08/16/2018 | 5,912 | 5,954 | 5,896 | 5,936 |
| 08/17/2018 | 5,905 | 5,953 | 5,904 | 5,930 |
| 08/20/2018 | 5,906 | 6,014.61 | 5,896 | 5,979 |
| 08/21/2018 | 5,980 | 6,008 | 5,934 | 5,956 |
| 08/22/2018 | 5,930 | 5,962.28 | 5,899 | 5,937 |
| 08/23/2018 | 5,911 | 5,953 | 5,881 | 5,881 |
| 08/24/2018 | 5,870 | 5,912.37 | 5,868 | 5,886 |
| 08/28/2018 | 5,913 | 5,920 | 5,860 | 5,915 |
| 08/29/2018 | 5,912 | 5,943 | 5,869 | 5,889 |
| 08/30/2018 | 5,866 | 5,914 | 5,840 | 5,910 |
| 08/31/2018 | 5,897.31 | 5,911 | 5,788 | 5,795 |
| 09/03/2018 | 5,815 | 5,902.5 | 5,812 | 5,889 |
| 09/04/2018 | 5,904 | 5,928 | 5,792 | 5,800 |
| 09/05/2018 | 5,796 | 5,813 | 5,693 | 5,701 |
| 09/06/2018 | 5,683 | 5,698.64 | 5,625 | 5,635 |
| 09/07/2018 | 5,650 | 5,664 | 5,595 | 5,650 |
| 09/10/2018 | 5,676 | 5,746 | 5,659 | 5,703 |
| 09/11/2018 | 5,720 | 5,760 | 5,699 | 5,732 |
| 09/12/2018 | 5,748 | 5,782 | 5,710 | 5,717 |
| 09/13/2018 | 5,711 | 5,728 | 5,615 | 5,630 |
| 09/14/2018 | 5,639 | 5,677 | 5,581 | 5,645 |
| 09/17/2018 | 5,629 | 5,629 | 5,573 | 5,622 |
| 09/18/2018 | 5,619 | 5,619 | 5,558 | 5,609 |
| 09/19/2018 | 5,614 | 5,635 | 5,564 | 5,601 |
| 09/20/2018 | 5,601 | 5,602 | 5,536 | 5,572 |
| 09/21/2018 | 5,600 | 5,690 | 5,584 | 5,670 |
| 09/24/2018 | 5,670 | 5,697 | 5,633 | 5,652 |
| 09/25/2018 | 5,690 | 5,793 | 5,660 | 5,793 |
| 09/26/2018 | 5,784 | 5,894 | 5,784 | 5,843 |
| 09/27/2018 | 5,826 | 5,961 | 5,812 | 5,959 |
| 09/28/2018 | 5,969 | 6,001 | 5,945 | 5,963 |
| 10/01/2018 | 5,973 | 6,001 | 5,930 | 5,990 |
| 10/02/2018 | 5,957 | 6,013 | 5,946 | 6,000 |
| 10/03/2018 | 6,029 | 6,084 | 6,012 | 6,078 |
| 10/04/2018 | 6,074 | 6,086 | 5,961 | 6,003 |
| 10/05/2018 | 5,980 | 5,980 | 5,833 | 5,882 |
| 10/08/2018 | 5,887 | 5,891 | 5,764 | 5,768 |
| 10/09/2018 | 5,775 | 5,775 | 5,645 | 5,718 |
| 10/10/2018 | 5,711 | 5,753 | 5,691 | 5,702 |
| 10/11/2018 | 5,649 | 5,686 | 5,562 | 5,616 |
| 10/12/2018 | 5,666 | 5,666 | 5,542 | 5,546 |
| 10/15/2018 | 5,543 | 5,635 | 5,518 | 5,619 |
| 10/16/2018 | 5,708 | 5,773 | 5,628 | 5,763 |
| 10/17/2018 | 5,828 | 5,925 | 5,804 | 5,860 |
| 10/18/2018 | 5,870 | 5,914 | 5,848 | 5,878 |
| 10/19/2018 | 5,902 | 5,956 | 5,869 | 5,934 |
| 10/22/2018 | 5,950 | 6,026 | 5,921 | 5,975 |
| 10/23/2018 | 5,938 | 6,004 | 5,918 | 5,931 |
| 10/24/2018 | 5,960 | 6,062 | 5,920 | 5,931 |
| 10/25/2018 | 5,830 | 5,840 | 5,615 | 5,812 |
| 10/26/2018 | 5,776 | 5,790 | 5,670 | 5,755 |
| 10/29/2018 | 5,787 | 5,942 | 5,781 | 5,864 |
| 10/30/2018 | 5,900 | 5,959 | 5,868 | 5,941 |
| 10/31/2018 | 6,036 | 6,097 | 5,957 | 5,990 |
| 11/01/2018 | 5,924 | 5,930 | 5,788 | 5,827 |
| 11/02/2018 | 5,860 | 5,881 | 5,720 | 5,732 |
| 11/05/2018 | 5,767 | 5,896 | 5,740 | 5,877 |
| 11/06/2018 | 5,876 | 5,882 | 5,737 | 5,758 |
| 11/07/2018 | 5,750 | 5,869 | 5,749 | 5,857 |
| 11/08/2018 | 5,997 | 6,196 | 5,901 | 6,093 |
| 11/09/2018 | 6,118 | 6,217 | 6,069 | 6,172 |
| 11/12/2018 | 6,249 | 6,330 | 6,240 | 6,251 |
| 11/13/2018 | 6,306 | 6,334 | 6,261 | 6,311 |
| 11/14/2018 | 6,288 | 6,353 | 6,256 | 6,273 |
| 11/15/2018 | 6,284 | 6,432.48 | 6,254.26 | 6,317 |
| 11/16/2018 | 6,182 | 6,317 | 6,079 | 6,204 |
| 11/19/2018 | 6,199 | 6,253 | 6,133 | 6,174 |
| 11/20/2018 | 6,219 | 6,319 | 6,185 | 6,249 |
| 11/21/2018 | 6,237 | 6,285 | 6,162 | 6,200 |
| 11/22/2018 | 6,170 | 6,217 | 6,039 | 6,085 |
| 11/23/2018 | 6,081 | 6,208 | 6,044 | 6,191 |
| 11/26/2018 | 6,239 | 6,256 | 6,133 | 6,138 |
| 11/27/2018 | 6,146 | 6,182.23 | 6,057 | 6,091 |
| 11/28/2018 | 6,148 | 6,165 | 6,081 | 6,115 |
| 11/29/2018 | 6,153 | 6,201 | 6,102 | 6,154 |
| 11/30/2018 | 6,172 | 6,209 | 6,117 | 6,117 |
| 12/03/2018 | 6,176 | 6,198 | 6,125 | 6,152 |
| 12/04/2018 | 6,124 | 6,218 | 6,091 | 6,211 |
| 12/05/2018 | 6,169 | 6,200.3 | 6,052 | 6,052 |
| 12/06/2018 | 6,019 | 6,050 | 5,919 | 5,955 |
| 12/07/2018 | 5,911 | 6,012 | 5,886 | 5,927 |
| 12/10/2018 | 5,938 | 6,116.21 | 5,927 | 6,007 |
| 12/11/2018 | 6,012 | 6,164 | 6,003 | 6,104 |
| 12/12/2018 | 6,141 | 6,153 | 6,068 | 6,094 |
| 12/13/2018 | 6,097 | 6,155 | 6,051 | 6,102 |
| 12/14/2018 | 6,083 | 6,158 | 6,069 | 6,130 |
| 12/17/2018 | 6,115 | 6,173 | 6,041 | 6,043 |
| 12/18/2018 | 6,050 | 6,050 | 5,967 | 5,985 |
| 12/19/2018 | 6,009 | 6,036 | 5,929 | 5,968 |
| 12/20/2018 | 5,912 | 6,090 | 5,858 | 5,946 |
| 12/21/2018 | 5,985 | 6,023 | 5,857 | 5,901 |
| 12/24/2018 | 5,933 | 5,970 | 5,879 | 5,961 |
| 12/27/2018 | 5,892 | 5,901.21 | 5,689 | 5,720 |
| 12/28/2018 | 5,761 | 5,878 | 5,754 | 5,854 |
| 12/31/2018 | 5,898 | 5,898 | 5,829.61 | 5,873 |