Recent Quotes (30 days)

You have no recent quotes
chg | %

Abcam Plc historical prices

   Watch this stock

Historical chart

    530 
    473 
    416 
 Dec 20, 2013 Dec 18, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 18, 2014 457.50 460.25 452.79 457.34 207,752
Dec 17, 2014 450.25 452.50 444.00 449.00 172,380
Dec 16, 2014 441.50 450.00 439.50 445.40 452,698
Dec 15, 2014 445.00 450.25 440.25 445.84 418,108
Dec 12, 2014 445.50 447.00 444.00 445.29 397,867
Dec 11, 2014 450.00 451.50 445.00 448.78 159,126
Dec 10, 2014 452.75 452.75 443.25 446.54 376,952
Dec 9, 2014 450.00 450.00 443.50 447.52 232,605
Dec 8, 2014 453.00 454.00 447.75 451.74 175,163
Dec 5, 2014 453.00 456.00 449.50 452.84 344,030
Dec 4, 2014 452.50 456.00 446.75 451.52 223,519
Dec 3, 2014 449.50 453.25 445.50 448.78 280,828
Dec 2, 2014 447.50 451.75 438.50 443.64 411,693
Dec 1, 2014 452.00 457.50 445.00 448.10 529,132
Nov 28, 2014 435.00 449.25 429.67 435.34 430,812
Nov 27, 2014 426.50 426.50 420.00 423.07 81,758
Nov 26, 2014 422.50 425.00 420.00 422.36 210,065
Nov 25, 2014 421.25 425.00 417.25 421.01 307,208
Nov 24, 2014 409.25 426.50 406.25 421.43 550,984
Nov 21, 2014 396.75 409.00 396.75 405.17 253,820
Nov 20, 2014 391.75 399.25 390.25 396.01 221,240
Nov 19, 2014 390.25 398.50 390.25 392.11 120,133
Nov 18, 2014 387.75 396.25 387.00 392.46 185,250
Nov 17, 2014 389.50 394.25 385.00 389.80 197,259
Nov 14, 2014 395.50 397.25 389.75 390.88 180,706
Nov 13, 2014 398.50 402.25 394.00 397.88 320,915
Nov 12, 2014 397.25 405.00 393.21 399.25 200,678
Nov 11, 2014 392.00 400.25 392.00 397.84 186,046
Nov 10, 2014 399.75 400.50 390.00 393.07 207,580
Nov 7, 2014 395.50 400.50 392.00 395.98 222,285