AstraZeneca PLC Recent Share Price (LSE:AZN)

5 Followers LSE:AZN - AstraZeneca PLC AstraZeneca PLC
Sector: Health Care, Industry: Pharmaceuticals

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
10 Nov 2023	GBX	10,402	10,510	10,026	10,090	10,090	-346 (-3.32%)	1,775,831
9 Nov 2023	GBX	10,600	10,600	10,274	10,436	10,436	+266 (+2.62%)	2,005,703
8 Nov 2023	GBX	10,248	10,400	10,170	10,170	10,170	-60 (-0.59%)	4,678,525
7 Nov 2023	GBX	10,208	10,290	10,146	10,230	10,230	-46 (-0.45%)	1,729,633
6 Nov 2023	GBX	10,248	10,320	10,194	10,276	10,276	+6 (+0.06%)	1,893,920
3 Nov 2023	GBX	10,334	10,416	10,160	10,270	10,270	-92 (-0.89%)	1,219,573
2 Nov 2023	GBX	10,376	10,440	10,264	10,362	10,362	+26 (+0.25%)	1,595,747
1 Nov 2023	GBX	10,298	10,402	10,162	10,336	10,336	+86 (+0.84%)	1,837,433
31 Oct 2023	GBX	10,278	10,330	10,162	10,250	10,250	+32 (+0.31%)	2,913,453
30 Oct 2023	GBX	10,140	10,320	10,088	10,218	10,218	+94 (+0.93%)	4,438,387
27 Oct 2023	GBX	10,288	10,458	10,102	10,124	10,124	-268 (-2.58%)	1,707,717
26 Oct 2023	GBX	10,438	10,514	10,368	10,392	10,392	-154 (-1.46%)	2,652,741
25 Oct 2023	GBX	10,466	10,566	10,372	10,546	10,546	+108 (+1.03%)	2,347,407
24 Oct 2023	GBX	10,264	10,456	10,062	10,438	10,438	+338 (+3.35%)	2,379,084
23 Oct 2023	GBX	10,464	10,522	10,082	10,100	10,100	-330 (-3.16%)	2,181,139
20 Oct 2023	GBX	10,474	10,534	10,364	10,430	10,430	-58 (-0.55%)	2,024,298
19 Oct 2023	GBX	10,538	10,652	10,440	10,488	10,488	-124 (-1.17%)	2,131,733
18 Oct 2023	GBX	11,176	11,244	10,593.56	10,612	10,612	-658 (-5.84%)	3,678,686
17 Oct 2023	GBX	10,998	11,304	10,910	11,270	11,270	+298 (+2.72%)	2,225,241
16 Oct 2023	GBX	10,928	10,996	10,831.2	10,972	10,972	-2 (-0.02%)	1,702,777
13 Oct 2023	GBX	11,108	11,176	10,884	10,974	10,974	-146 (-1.31%)	1,162,289
12 Oct 2023	GBX	10,982	11,152	10,884	11,120	11,120	+176 (+1.61%)	1,536,322
11 Oct 2023	GBX	10,970	11,062	10,868	10,944	10,944	-34 (-0.31%)	2,745,784
10 Oct 2023	GBX	10,930	11,022	10,784	10,978	10,978	+122 (+1.12%)	1,237,326
9 Oct 2023	GBX	10,908	10,956	10,810	10,856	10,856	-86 (-0.79%)	2,558,599
6 Oct 2023	GBX	10,956	10,982	10,858	10,942	10,942	+40 (+0.37%)	1,250,802
5 Oct 2023	GBX	10,912	10,990	10,858	10,902	10,902	+10 (+0.09%)	1,102,217
4 Oct 2023	GBX	10,900	10,940.45	10,790	10,892	10,892	-16 (-0.15%)	2,200,732
3 Oct 2023	GBX	10,996	11,070	10,884	10,908	10,908	-42 (-0.38%)	1,297,146
2 Oct 2023	GBX	11,060	11,188	10,870	10,950	10,950	-152 (-1.37%)	3,816,373

First
3
4
5
6
7
Last

Unicorn Response |