ASTRAZENECA PLC ORD $51.50


15/5/2013 03:15 PM  |  OTC : AZNCF  |  Industries :
Type:

AZNCF historical data

Date Open High Low Close Volume
5/17/2013 51.50 51.50 51.50 51.50 0
5/16/2013 51.50 51.50 51.50 51.50 0
5/15/2013 51.60 51.60 51.50 51.50 3
5/14/2013 50.90 50.90 50.90 50.90 4
5/13/2013 51.10 51.50 51.10 51.10 24
5/10/2013 51.00 51.00 51.00 51.00 0
5/9/2013 51.00 51.00 51.00 51.00 0
5/8/2013 51.00 51.00 51.00 51.00 0
5/7/2013 51.00 51.00 51.00 51.00 0
5/6/2013 51.00 51.00 51.00 51.00 0
5/3/2013 51.00 51.00 51.00 51.00 0
5/2/2013 51.75 51.75 51.00 51.00 5
5/1/2013 52.07 52.45 52.07 52.40 18
4/30/2013 52.00 52.00 52.00 52.00 0
4/29/2013 52.00 52.00 52.00 52.00 50
4/26/2013 51.10 51.10 51.10 51.10 0
4/25/2013 51.10 51.10 51.10 51.10 5
4/24/2013 51.30 51.30 51.30 51.30 0
4/23/2013 51.30 51.30 51.30 51.30 0
4/22/2013 51.30 51.30 51.30 51.30 5
4/19/2013 50.80 51.40 50.80 51.40 4
4/18/2013 50.60 50.60 50.60 50.60 6
4/17/2013 51.00 51.00 51.00 51.00 0
4/16/2013 51.00 51.00 51.00 51.00 0
4/15/2013 51.00 51.00 51.00 51.00 4
4/12/2013 50.85 50.85 50.85 50.85 400
4/11/2013 50.83 51.00 50.83 51.00 6
4/10/2013 50.75 50.75 50.75 50.75 4
4/9/2013 50.00 50.00 50.00 50.00 6
4/8/2013 49.95 49.95 49.95 49.95 0
4/5/2013 49.95 49.95 49.95 49.95 0
4/4/2013 49.90 49.95 49.90 49.95 16
4/3/2013 50.00 50.00 50.00 50.00 4
4/2/2013 50.35 50.35 50.35 50.35 3
4/1/2013 49.35 49.35 49.35 49.35 0
3/28/2013 49.35 49.35 49.35 49.35 18
3/27/2013 48.80 48.80 48.80 48.80 0
3/26/2013 48.80 48.80 48.80 48.80 0
3/25/2013 48.80 48.80 48.80 48.80 0
3/22/2013 49.10 49.10 48.80 48.80 3
3/21/2013 46.95 47.90 46.85 47.25 148
3/20/2013 46.55 46.55 46.55 46.55 0
3/19/2013 46.55 46.55 46.55 46.55 0
3/18/2013 46.55 46.55 46.55 46.55 9
3/15/2013 46.38 46.38 46.38 46.38 0
3/14/2013 46.38 46.38 46.38 46.38 220
3/13/2013 45.50 45.50 45.50 45.50 0
3/12/2013 45.50 45.50 45.50 45.50 0
3/11/2013 45.50 45.50 45.50 45.50 0
3/8/2013 45.50 45.50 45.50 45.50 0
3/7/2013 45.50 45.50 45.50 45.50 0
3/6/2013 46.40 46.40 45.50 45.50 82
3/5/2013 45.60 45.60 45.60 45.60 0
3/4/2013 45.60 45.60 45.60 45.60 0
3/1/2013 45.25 45.60 45.25 45.60 23
2/28/2013 45.40 45.40 45.40 45.40 20
2/27/2013 45.21 45.21 45.21 45.21 5
2/26/2013 44.90 44.90 44.90 44.90 0
2/25/2013 44.90 44.90 44.90 44.90 5
2/22/2013 44.60 44.60 44.60 44.60 0
2/21/2013 44.60 44.60 44.60 44.60 1
2/20/2013 45.45 45.55 45.45 45.55 11
2/19/2013 45.73 45.73 45.73 45.73 0
2/15/2013 45.73 45.73 45.73 45.73 0
2/14/2013 45.73 45.73 45.73 45.73 112
2/13/2013 47.65 47.65 47.65 47.65 0
2/12/2013 47.65 47.65 47.65 47.65 0
2/11/2013 47.65 47.65 47.65 47.65 0
2/8/2013 47.65 47.65 47.65 47.65 3
2/7/2013 47.90 47.90 47.55 47.71 318
2/6/2013 47.85 47.85 47.85 47.85 395
2/5/2013 48.10 48.10 47.80 47.80 4
2/4/2013 48.69 48.69 48.69 48.69 0
2/1/2013 48.69 48.69 48.69 48.69 0
1/31/2013 48.69 48.69 48.69 48.69 52
1/30/2013 49.40 49.40 49.40 49.40 1
1/29/2013 49.50 49.50 49.50 49.50 21
1/28/2013 49.20 49.20 49.20 49.20 6
1/25/2013 50.15 50.16 49.75 49.75 126
1/24/2013 49.15 49.70 49.15 49.70 112
1/23/2013 49.25 49.25 49.25 49.25 6
1/22/2013 49.28 49.28 49.28 49.28 0
1/18/2013 49.28 49.28 49.28 49.28 0
1/17/2013 49.28 49.28 49.28 49.28 124
1/16/2013 48.65 48.70 48.65 48.70 100
1/15/2013 48.00 48.00 48.00 48.00 0
1/14/2013 48.00 48.00 48.00 48.00 0
1/11/2013 48.00 48.00 48.00 48.00 0
1/10/2013 48.00 48.00 48.00 48.00 0
1/9/2013 48.00 48.00 48.00 48.00 0
1/8/2013 48.00 48.00 48.00 48.00 2
1/7/2013 48.25 48.25 48.25 48.25 0
1/4/2013 48.25 48.25 48.25 48.25 72
1/3/2013 47.44 47.44 47.44 47.44 0
1/2/2013 47.44 47.44 47.44 47.44 0
12/31/2012 47.44 47.44 47.44 47.44 0
12/28/2012 47.44 47.44 47.44 47.44 0
12/27/2012 47.44 47.44 47.44 47.44 140
12/26/2012 47.15 47.15 47.15 47.15 0
12/24/2012 47.25 47.25 47.15 47.15 5
Marketplace
Trading Center