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
14/06/2019 6,181.00 6,247.00 6,174.00 6,215.00 1,586,282
13/06/2019 6,193.00 6,230.00 6,158.00 6,194.00 1,495,894
12/06/2019 6,111.00 6,203.00 6,095.00 6,198.00 1,443,059
11/06/2019 6,149.00 6,197.00 6,133.00 6,137.00 1,528,721
10/06/2019 6,020.00 6,132.00 6,002.00 6,104.00 830,983
07/06/2019 6,020.00 6,090.00 6,002.00 6,028.00 1,525,422
06/06/2019 5,988.00 6,075.00 5,967.00 6,045.00 1,319,834
05/06/2019 5,989.00 6,012.00 5,937.00 5,959.00 1,271,391
04/06/2019 5,926.00 6,005.00 5,899.00 5,987.00 2,271,638
03/06/2019 5,802.00 5,948.00 5,739.00 5,944.00 2,060,290
31/05/2019 5,846.00 5,886.00 5,795.00 5,833.00 1,733,681
30/05/2019 5,836.00 5,909.00 5,823.00 5,862.00 1,169,551
29/05/2019 5,899.00 5,929.00 5,853.00 5,878.00 1,281,458
28/05/2019 6,066.00 6,073.00 5,938.00 5,938.00 2,996,853
24/05/2019 6,023.00 6,103.00 5,981.00 6,089.00 1,576,212
23/05/2019 5,991.00 6,064.00 5,982.00 6,013.00 2,280,097
22/05/2019 5,899.00 5,950.00 5,854.00 5,938.00 1,801,290
21/05/2019 5,839.00 5,885.00 5,810.00 5,868.00 1,859,871
20/05/2019 5,885.00 5,899.00 5,792.00 5,824.00 1,543,766
17/05/2019 5,874.00 5,906.00 5,830.97 5,875.00 995,482
16/05/2019 5,816.00 5,881.00 5,772.00 5,880.00 1,403,380
15/05/2019 5,806.00 5,828.00 5,763.00 5,821.00 1,185,967
14/05/2019 5,711.00 5,831.00 5,700.00 5,803.00 1,986,663
13/05/2019 5,695.00 5,708.00 5,642.00 5,676.00 1,607,757
10/05/2019 5,784.00 5,816.00 5,673.00 5,692.00 2,155,457
09/05/2019 5,820.00 5,919.00 5,804.00 5,826.00 2,615,641
08/05/2019 5,753.00 5,851.00 5,751.00 5,835.00 2,119,029
07/05/2019 5,794.00 5,839.00 5,747.00 5,763.00 2,271,048
03/05/2019 5,708.00 5,819.00 5,694.00 5,741.00 1,571,311
02/05/2019 5,669.00 5,736.00 5,637.00 5,688.00 2,770,021

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