Recent Quotes (30 days)

You have no recent quotes
chg | %

Abcam Plc historical prices

   Watch this stock

Historical chart

    995 
    884 
    773 
 Jun 27, 2016 Jun 23, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Jun 23, 2017 991.00 998.50 982.00 989.50 272,270
Jun 22, 2017 984.50 998.50 983.00 995.00 399,355
Jun 21, 2017 983.50 997.00 983.00 988.00 448,431
Jun 20, 2017 977.50 995.50 975.50 987.50 281,535
Jun 19, 2017 968.50 983.00 952.50 977.50 209,723
Jun 16, 2017 970.50 975.00 964.50 964.50 657,379
Jun 15, 2017 981.00 990.00 959.00 967.50 252,231
Jun 14, 2017 966.50 989.50 966.50 982.50 352,038
Jun 13, 2017 944.50 970.50 944.50 968.00 151,214
Jun 12, 2017 975.00 978.00 951.50 958.63 323,854
Jun 9, 2017 950.00 989.00 950.00 973.00 224,844
Jun 8, 2017 973.50 977.00 966.50 975.50 125,793
Jun 7, 2017 947.00 971.50 947.00 969.00 261,331
Jun 6, 2017 980.50 985.50 969.00 979.88 247,822
Jun 5, 2017 983.00 989.00 971.73 981.25 413,132
Jun 2, 2017 985.00 987.50 974.50 978.97 407,182
Jun 1, 2017 978.50 986.50 977.00 983.09 582,656
May 31, 2017 979.00 988.50 971.50 980.00 495,699
May 30, 2017 981.50 987.50 972.00 979.20 365,211
May 26, 2017 970.50 984.00 970.00 978.17 218,993
May 25, 2017 970.00 974.00 961.50 970.00 254,221
May 24, 2017 965.00 972.50 962.68 968.77 324,693
May 23, 2017 971.00 972.50 965.00 968.77 313,554
May 22, 2017 961.50 980.50 961.50 970.10 227,708
May 19, 2017 962.00 983.50 961.50 969.24 604,862
May 18, 2017 976.00 976.00 957.00 965.88 499,939
May 17, 2017 969.00 987.00 967.50 975.90 424,095
May 16, 2017 978.50 985.00 964.98 971.50 510,730
May 15, 2017 971.00 976.00 967.24 971.10 250,775
May 12, 2017 960.00 972.50 950.50 970.50 303,494