10,946.00p+32.00 (+0.29%)19 Apr 2024, 18:39
Astrazeneca PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 19, 2024 | 10914.00p | 10954.00p | 10764.00p | 10946.00p | 1,407,714 |
Apr 18, 2024 | 10946.00p | 11018.00p | 10858.00p | 10914.00p | 2,446,630 |
Apr 17, 2024 | 10850.00p | 10948.00p | 10802.00p | 10862.00p | 2,243,525 |
Apr 16, 2024 | 10882.00p | 10966.00p | 10822.00p | 10878.00p | 1,318,970 |
Apr 15, 2024 | 11030.00p | 11080.00p | 10932.00p | 11024.00p | 1,392,029 |
Apr 12, 2024 | 10982.00p | 11184.02p | 10960.00p | 11064.00p | 2,603,424 |
Apr 11, 2024 | 10840.00p | 11092.00p | 10816.00p | 10962.00p | 2,698,526 |
Apr 10, 2024 | 10762.00p | 10762.00p | 10618.00p | 10732.00p | 1,500,522 |
Apr 9, 2024 | 10592.00p | 10714.00p | 10548.00p | 10708.00p | 1,716,381 |
Apr 8, 2024 | 10588.00p | 10648.00p | 10504.00p | 10610.00p | 1,444,515 |
Apr 5, 2024 | 10586.00p | 10652.00p | 10540.00p | 10620.00p | 2,609,662 |
Apr 4, 2024 | 10566.00p | 10844.00p | 10562.00p | 10736.00p | 2,019,893 |
Apr 3, 2024 | 10520.00p | 10592.00p | 10417.61p | 10562.00p | 2,136,096 |
Apr 2, 2024 | 10810.00p | 10814.00p | 10562.00p | 10604.00p | 1,901,480 |
Mar 28, 2024 | 10756.00p | 10780.00p | 10674.00p | 10678.00p | 1,759,110 |
Mar 27, 2024 | 10460.00p | 10748.00p | 10454.00p | 10742.00p | 2,607,662 |
Mar 26, 2024 | 10368.00p | 10440.00p | 10314.00p | 10440.00p | 1,745,893 |
Mar 25, 2024 | 10434.00p | 10468.00p | 10352.00p | 10394.00p | 1,557,853 |
Mar 22, 2024 | 10390.00p | 10548.00p | 10380.00p | 10482.00p | 1,243,838 |
Mar 21, 2024 | 10166.00p | 10446.00p | 10166.00p | 10428.00p | 1,835,813 |
Mar 20, 2024 | 10218.00p | 10236.00p | 10154.00p | 10164.00p | 1,102,531 |
Mar 19, 2024 | 10236.00p | 10248.00p | 10162.00p | 10228.00p | 1,773,910 |
Mar 18, 2024 | 10340.00p | 10340.00p | 10240.00p | 10290.00p | 3,885,042 |
Mar 15, 2024 | 10390.00p | 10488.00p | 10286.00p | 10294.00p | 5,253,583 |
Mar 14, 2024 | 10480.00p | 10490.00p | 10388.00p | 10402.00p | 2,846,632 |
Mar 13, 2024 | 10434.00p | 10516.00p | 10348.00p | 10458.00p | 4,183,231 |
Mar 12, 2024 | 10498.00p | 10534.00p | 10430.00p | 10436.00p | 3,246,477 |
Mar 11, 2024 | 10198.00p | 10450.00p | 10198.00p | 10450.00p | 8,877,859 |
Mar 8, 2024 | 10214.00p | 10258.00p | 10142.00p | 10196.00p | 1,607,116 |
Mar 7, 2024 | 10132.00p | 10250.00p | 10082.00p | 10234.00p | 2,649,188 |
Mar 6, 2024 | 10100.00p | 10158.00p | 10008.00p | 10140.00p | 1,953,799 |
Mar 5, 2024 | 10090.00p | 10162.00p | 10012.00p | 10112.00p | 1,476,068 |
Mar 4, 2024 | 10108.00p | 10128.00p | 10000.72p | 10046.00p | 2,098,271 |
Mar 1, 2024 | 10046.00p | 10114.41p | 10000.99p | 10080.00p | 2,743,747 |
Feb 29, 2024 | 10202.00p | 10202.00p | 9982.00p | 9983.00p | 4,557,961 |
Feb 28, 2024 | 10318.00p | 10344.00p | 10180.00p | 10180.00p | 2,604,518 |
Feb 27, 2024 | 10246.00p | 10345.47p | 10214.00p | 10328.00p | 6,762,881 |
Feb 26, 2024 | 10222.00p | 10360.00p | 10222.00p | 10254.00p | 5,309,043 |
Feb 23, 2024 | 10008.00p | 10254.00p | 9998.00p | 10220.00p | 4,911,338 |
Feb 22, 2024 | 10030.00p | 10036.00p | 9822.00p | 10036.00p | 8,891,048 |
Feb 21, 2024 | 10126.00p | 10180.00p | 10068.00p | 10102.00p | 1,580,412 |
Feb 20, 2024 | 10370.00p | 10428.40p | 10204.00p | 10204.00p | 2,386,943 |
Feb 19, 2024 | 10338.00p | 10498.00p | 10294.00p | 10418.00p | 1,881,311 |
Feb 16, 2024 | 9900.00p | 10112.00p | 9849.00p | 10094.00p | 2,703,767 |
Feb 15, 2024 | 9729.00p | 9867.00p | 9674.00p | 9826.00p | 2,047,764 |
Feb 14, 2024 | 9649.00p | 9736.00p | 9541.00p | 9724.00p | 6,274,728 |
Feb 13, 2024 | 9586.00p | 9670.00p | 9550.00p | 9600.00p | 2,232,817 |
Feb 12, 2024 | 9700.00p | 9734.00p | 9461.00p | 9501.00p | 4,460,371 |
Feb 9, 2024 | 9891.00p | 9983.00p | 9722.00p | 9761.00p | 5,562,493 |
Feb 8, 2024 | 10404.00p | 10490.00p | 9700.00p | 9823.00p | 6,500,972 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Mondi PLC | 1,504.50 | 9.30 |
Darktrace PLC | 476.20 | 3.88 |
Energean PLC | 1,019.00 | 3.87 |
Close Brothers Group PLC | 453.20 | 3.09 |
Ashmore Group PLC | 184.80 | 2.44 |
Hochschild Mining PLC | 154.60 | 2.38 |
Fallers
Company | Price | % Chg |
---|---|---|
Smith (Ds) PLC | 358.60 | -10.26 |
Man Group PLC | 251.00 | -6.55 |
Marshalls PLC | 257.50 | -4.10 |
Foresight Group Holdings Limited | 440.00 | -3.93 |
Dr. Martens PLC | 67.30 | -3.65 |
Allianz Technology Trust PLC | 328.50 | -3.10 |
Risers/fallers data from previous trading day.