Recent Quotes (30 days)

You have no recent quotes
chg | %

Abcam Plc historical prices

   Watch this stock

Historical chart

    682 
    621 
    561 
 Jun 2, 2015 May 27, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
May 27, 2016 631.00 635.00 626.38 629.78 205,820
May 26, 2016 636.50 643.50 626.50 628.16 170,939
May 25, 2016 646.50 649.12 628.50 639.30 189,385
May 24, 2016 644.00 650.00 638.00 645.56 209,100
May 23, 2016 631.00 650.00 630.12 642.56 249,799
May 20, 2016 622.00 630.00 617.50 624.44 170,587
May 19, 2016 622.00 624.00 616.00 618.00 136,243
May 18, 2016 623.00 623.00 615.50 617.00 102,886
May 17, 2016 619.50 625.00 617.00 619.26 211,109
May 16, 2016 607.50 618.50 606.50 613.08 104,039
May 13, 2016 606.00 614.50 600.00 608.90 146,293
May 12, 2016 608.00 616.00 606.00 612.00 176,399
May 11, 2016 610.50 617.50 601.00 612.73 153,639
May 10, 2016 609.00 615.00 598.90 607.00 221,316
May 9, 2016 599.50 609.00 595.00 605.00 173,354
May 6, 2016 595.00 607.00 595.00 600.89 189,252
May 5, 2016 595.00 607.50 593.00 596.12 181,581
May 4, 2016 592.00 601.50 590.00 597.24 243,275
May 3, 2016 592.00 612.00 590.25 595.69 308,404
Apr 29, 2016 590.00 596.61 587.00 592.00 314,449
Apr 28, 2016 595.50 595.50 588.00 593.40 226,488
Apr 27, 2016 593.50 596.55 590.50 592.00 228,428
Apr 26, 2016 598.50 600.00 590.50 592.84 232,581
Apr 25, 2016 592.00 603.00 590.00 594.92 239,014
Apr 22, 2016 591.50 603.00 590.50 594.06 235,701
Apr 21, 2016 598.50 600.00 587.50 594.52 429,700
Apr 20, 2016 603.50 605.00 592.00 593.75 289,278
Apr 19, 2016 602.50 604.00 593.00 602.35 313,886
Apr 18, 2016 593.00 606.50 593.00 598.81 285,075
Apr 15, 2016 600.00 601.50 594.00 595.00 95,978