Recent Quotes (30 days)

You have no recent quotes
chg | %

Abcam Plc historical prices

   Watch this stock

Historical chart

    545 
    483 
    421 
 Jul 2, 2014 Jun 30, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jun 30, 2015 503.50 521.50 503.50 515.89 170,486
Jun 29, 2015 505.00 516.96 504.00 509.15 199,708
Jun 26, 2015 517.00 521.50 512.00 517.12 202,275
Jun 25, 2015 522.00 524.77 515.50 519.68 130,879
Jun 24, 2015 526.00 527.50 521.50 525.15 251,282
Jun 23, 2015 523.00 530.00 517.80 526.25 184,132
Jun 22, 2015 518.50 521.00 515.00 517.48 185,323
Jun 19, 2015 513.00 517.00 510.90 514.18 341,271
Jun 18, 2015 508.50 518.00 500.50 508.69 259,685
Jun 17, 2015 513.50 518.00 508.50 511.26 203,488
Jun 16, 2015 517.00 518.50 510.50 514.55 262,504
Jun 15, 2015 536.00 536.00 517.50 519.78 337,847
Jun 12, 2015 536.00 541.00 530.73 539.00 203,907
Jun 11, 2015 536.00 544.00 534.00 541.45 373,317
Jun 10, 2015 527.50 537.50 525.00 535.98 274,128
Jun 9, 2015 527.00 532.00 524.50 531.42 218,962
Jun 8, 2015 527.00 534.50 527.00 529.38 159,976
Jun 5, 2015 536.50 537.00 528.00 532.31 200,792
Jun 4, 2015 533.50 539.00 533.50 534.98 188,969
Jun 3, 2015 540.00 540.00 535.00 539.25 268,499
Jun 2, 2015 542.00 542.00 536.50 539.40 302,281
Jun 1, 2015 538.00 541.00 535.50 538.83 293,614
May 29, 2015 541.50 541.50 533.00 535.39 298,234
May 28, 2015 548.50 548.50 540.00 540.50 181,594
May 27, 2015 541.00 548.00 541.00 545.15 188,552
May 26, 2015 530.00 544.50 527.78 539.76 240,940
May 22, 2015 539.50 547.50 538.00 544.83 211,339
May 21, 2015 536.00 544.00 532.00 538.81 184,505
May 20, 2015 539.00 539.50 529.50 534.20 167,106
May 19, 2015 536.50 541.50 531.50 536.92 188,069