livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

AstraZeneca - (AZN) share price history


AstraZeneca share priceAZN share price tradesAZN Fundamentals watchlistADD to watchlist
AstraZeneca - (AZN) share price history
Date Open High Low Close Volume
22/08/2019 7,427.00 7,479.00 7,304.00 7,324.00 1,763,893
21/08/2019 7,246.00 7,437.00 7,170.00 7,412.00 1,561,169
20/08/2019 7,317.00 7,434.00 7,269.00 7,269.00 1,372,396
19/08/2019 7,287.00 7,354.00 7,256.03 7,281.00 1,585,057
16/08/2019 7,286.00 7,315.00 7,219.00 7,256.00 1,389,045
15/08/2019 7,258.00 7,311.94 7,166.00 7,230.00 1,454,027
14/08/2019 7,392.00 7,475.15 7,239.00 7,269.00 1,630,867
13/08/2019 7,306.00 7,390.00 7,297.00 7,342.00 1,589,417
12/08/2019 7,348.00 7,396.00 7,299.27 7,330.00 1,200,466
09/08/2019 7,206.00 7,456.00 7,177.00 7,351.00 2,708,310
08/08/2019 7,157.00 7,239.90 7,107.00 7,227.00 3,890,610
07/08/2019 7,094.00 7,163.00 7,072.00 7,122.00 1,530,607
06/08/2019 7,100.00 7,163.00 7,055.00 7,076.00 1,710,744
05/08/2019 7,175.00 7,219.00 7,073.00 7,099.00 2,146,172
02/08/2019 7,161.00 7,270.00 7,091.00 7,240.00 2,864,139
01/08/2019 7,034.00 7,205.00 7,020.85 7,200.00 1,306,653
31/07/2019 7,113.00 7,140.00 6,969.00 7,061.00 1,679,313
30/07/2019 7,165.00 7,249.00 7,110.00 7,128.00 1,792,941
29/07/2019 6,972.00 7,349.30 6,951.00 7,180.00 2,746,886
26/07/2019 6,841.00 6,919.00 6,770.00 6,905.00 2,000,678
25/07/2019 6,610.00 6,882.00 6,606.00 6,874.00 3,496,004
24/07/2019 6,470.00 6,470.00 6,317.00 6,359.00 1,968,261
23/07/2019 6,416.00 6,511.00 6,394.00 6,464.00 1,835,576
22/07/2019 6,357.00 6,432.00 6,324.00 6,380.00 1,536,378
19/07/2019 6,420.00 6,454.00 6,359.00 6,390.00 1,610,130
18/07/2019 6,436.00 6,453.00 6,365.53 6,402.00 1,328,979
15/07/2019 6,305.00 6,375.00 6,295.00 6,331.00 1,211,928
12/07/2019 6,386.00 6,399.00 6,291.00 6,324.00 1,911,670
11/07/2019 6,507.00 6,511.00 6,337.00 6,382.00 1,685,759
09/07/2019 6,434.00 6,484.00 6,427.00 6,476.00 1,221,470

AstraZeneca - (AZN) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Top Shares pages

More share features

POPULAR Share Prices