Recent Quotes (30 days)

You have no recent quotes
chg | %

Abcam Plc historical prices

   Watch this stock

Historical chart

    530 
    473 
    416 
 Oct 28, 2013 Oct 23, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 23, 2014 380.00 393.25 376.00 387.85 509,986
Oct 22, 2014 383.75 390.19 379.75 383.25 632,673
Oct 21, 2014 373.00 385.00 373.00 379.75 515,495
Oct 20, 2014 375.00 377.25 372.50 376.79 461,305
Oct 17, 2014 375.00 384.25 366.98 366.98 632,212
Oct 16, 2014 369.25 374.75 355.25 372.25 600,861
Oct 15, 2014 380.75 380.75 365.75 370.63 355,031
Oct 14, 2014 380.00 381.50 373.25 377.38 407,526
Oct 13, 2014 383.50 385.50 377.75 381.85 698,226
Oct 10, 2014 397.25 398.00 382.50 385.08 854,050
Oct 9, 2014 402.25 409.75 397.75 403.57 432,517
Oct 8, 2014 404.00 405.75 397.00 401.08 310,487
Oct 7, 2014 407.50 408.25 397.75 402.44 486,042
Oct 6, 2014 408.00 415.50 406.00 410.38 524,071
Oct 3, 2014 412.75 417.50 405.25 410.78 490,525
Oct 2, 2014 400.25 416.50 396.75 406.00 477,337
Oct 1, 2014 400.00 406.00 398.00 403.18 582,624
Sep 30, 2014 407.25 408.00 400.00 403.87 437,129
Sep 29, 2014 404.75 407.75 400.25 405.32 340,114
Sep 26, 2014 402.00 406.00 397.00 402.09 413,172
Sep 25, 2014 398.75 405.75 398.44 402.98 345,974
Sep 24, 2014 405.00 406.00 396.98 398.65 496,985
Sep 23, 2014 409.25 409.25 398.50 399.71 368,019
Sep 22, 2014 419.25 419.25 404.55 407.73 341,022
Sep 19, 2014 415.00 420.35 414.75 419.18 388,459
Sep 18, 2014 413.50 416.75 411.75 414.45 309,690
Sep 17, 2014 418.00 422.00 411.25 415.10 213,425
Sep 16, 2014 421.50 424.25 415.50 419.47 352,959
Sep 15, 2014 427.00 428.00 422.00 425.60 216,228
Sep 12, 2014 426.25 435.00 424.00 429.63 347,669