Recent Quotes (30 days)

You have no recent quotes
chg | %

Abcam Plc historical prices

   Watch this stock

Historical chart

    936 
    823 
    709 
 May 3, 2016 Apr 28, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 28, 2017 862.50 868.00 852.50 857.00 403,364
Apr 27, 2017 853.50 869.50 848.00 866.50 294,910
Apr 26, 2017 835.50 856.50 828.00 853.50 280,756
Apr 25, 2017 831.50 846.00 831.50 835.80 180,050
Apr 24, 2017 834.50 834.50 823.50 830.54 190,910
Apr 21, 2017 829.50 831.50 820.50 826.00 177,958
Apr 20, 2017 814.00 836.00 813.00 829.00 410,220
Apr 19, 2017 814.50 823.00 811.50 813.50 369,638
Apr 18, 2017 851.00 854.00 812.00 815.00 416,411
Apr 13, 2017 839.50 848.50 823.20 846.38 275,895
Apr 12, 2017 841.00 843.50 834.50 843.50 324,581
Apr 11, 2017 838.50 846.50 837.00 841.00 224,863
Apr 10, 2017 841.00 847.00 838.50 841.50 413,199
Apr 7, 2017 839.00 840.50 823.00 835.50 343,033
Apr 6, 2017 840.00 842.50 826.00 833.45 387,184
Apr 5, 2017 857.50 862.50 836.00 844.44 593,676
Apr 4, 2017 829.50 859.48 828.50 852.59 671,995
Apr 3, 2017 827.00 829.50 818.50 824.08 376,899
Mar 31, 2017 826.50 832.50 816.50 826.28 324,719
Mar 30, 2017 826.50 832.00 821.00 828.08 377,908
Mar 29, 2017 824.50 832.50 822.00 829.06 523,540
Mar 28, 2017 841.00 845.00 818.00 823.81 460,130
Mar 27, 2017 831.00 838.00 819.00 830.32 396,560
Mar 24, 2017 829.50 833.50 812.00 819.00 477,531
Mar 23, 2017 811.00 832.00 807.00 827.00 775,931
Mar 22, 2017 804.50 819.20 797.38 805.50 521,697
Mar 21, 2017 848.50 848.50 802.50 820.35 567,131
Mar 20, 2017 836.00 845.50 834.50 839.08 469,433
Mar 17, 2017 875.00 875.33 828.50 836.10 1,201,318
Mar 16, 2017 916.00 921.50 868.50 889.24 755,302