Markets
local & international
Asia Pacific
Currencies
Commodities
UK
North America
News
latest news
Latest News
Most Viewed
Business
Currencies
Economy
Markets
Property
Technology
Portfolio
analysis & tools
Portfolios
Alerts
Filters
Reports
Watchlists
Help
Products
products & services
Charting
Data Agent
Data Subscriptions
Historical Data
Investment Game
Pricing
Real Edge
Download
Login
Register
Saturday, 30 March 2024
AstraZeneca
LSE
AZN
Summary
|
Chart
|
News
|
History
|
More info..
Historical prices - last 60 days
Date
Open
High
Low
Close
Volume
14/10/22
9,886
10,016
9,800
9,818
2,036,947
13/10/22
9,905
9,905
9,630
9,780
1,708,306
12/10/22
9,977
10,084
9,879
9,935
1,949,347
11/10/22
9,804
9,849
9,743
9,825
2,834,609
10/10/22
9,910
9,935
9,804
9,826
1,802,691
07/10/22
9,734
10,048
9,726
10,030
2,461,182
06/10/22
9,955
10,000
9,789
9,838
1,798,787
05/10/22
9,877
9,979
9,787
9,944
1,860,537
04/10/22
9,838
9,986
9,767
9,958
3,045,275
03/10/22
9,806
9,836
9,667
9,806
1,970,236
30/09/22
9,966
10,038
9,893
9,944
2,621,284
29/09/22
9,979
10,046
9,831
9,933
2,232,990
28/09/22
9,935
10,076
9,818
10,076
3,037,383
26/09/22
10,146
10,220
9,862
10,146
4,845,197
23/09/22
10,030
10,072
9,784
10,016
2,219,872
22/09/22
10,010
10,106
9,901
9,934
1,561,591
21/09/22
10,044
10,134
9,991
10,090
2,145,979
20/09/22
10,190
10,256
10,004
10,076
1,442,120
16/09/22
10,198
10,439
10,094
10,122
10,442,349
15/09/22
10,112
10,274
10,097
10,130
2,604,935
14/09/22
10,290
10,332
10,128
10,152
2,513,290
13/09/22
10,578
10,624
10,298
10,328
1,572,156
12/09/22
10,510
10,622
10,458
10,622
1,811,824
09/09/22
10,478
10,618
10,456
10,500
1,208,126
08/09/22
10,372
10,550
10,304
10,512
2,120,469
07/09/22
10,350
10,452
10,206
10,400
2,970,346
06/09/22
10,652
10,652
10,442
10,514
2,067,257
05/09/22
10,554
10,662
10,401
10,648
1,582,601
02/09/22
10,620
10,647
10,512
10,618
2,609,789
01/09/22
10,676
10,710
10,523
10,576
3,336,705
31/08/22
10,920
10,946
10,604
10,644
4,157,924
30/08/22
11,110
11,286
10,970
10,970
3,055,491
26/08/22
11,442
11,500
11,350
11,364
1,998,604
25/08/22
11,450
11,540
11,370
11,422
1,240,502
24/08/22
11,154
11,368
11,050
11,350
1,462,807
23/08/22
11,314
11,378
11,150
11,198
1,505,012
22/08/22
11,306
11,518
11,164
11,440
1,709,107
19/08/22
10,984
11,294
10,978
11,250
1,721,288
18/08/22
10,942
11,056
10,930
11,014
1,189,939
17/08/22
10,938
11,094
10,806
11,002
1,321,532
16/08/22
11,022
11,044
10,876
10,968
962,238
15/08/22
10,830
11,040
10,816
10,962
1,475,470
Global Indices
Code
Last
Change
COMP
10,321
328
3.08%
DJI
29,635
404
1.34%
SP500
3,583
87
2.37%
DAX
12,438
82
0.67%
FTSE
7,488
5
0.07%
NI225
22,420
408
1.86%
TWI
67.27
0.00
0.00%
More news...
No news available...
Currencies
Code
Last
Change
EURUSD
0.9721
0.0055
0.56%
NZDUSD
0.5548
0.0093
1.65%
AUDUSD
0.6194
0.0107
1.70%
NZDAUD
0.8964
0.0010
0.11%