Recent Quotes (30 days)

You have no recent quotes
chg | %

Abcam Plc historical prices

   Watch this stock

Historical chart

    530 
    473 
    416 
 Nov 25, 2013 Nov 21, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Nov 6, 2014 398.75 400.25 391.50 394.94 135,507
Nov 5, 2014 403.25 407.75 396.25 401.29 333,939
Nov 4, 2014 408.00 409.68 403.25 404.50 330,022
Nov 3, 2014 400.00 415.50 396.75 406.79 562,380
Oct 31, 2014 396.75 401.00 389.75 395.16 371,030
Oct 30, 2014 383.50 394.00 381.00 386.16 301,297
Oct 29, 2014 385.00 387.50 381.50 384.15 198,413
Oct 28, 2014 385.25 389.50 384.25 386.58 245,842
Oct 27, 2014 395.00 395.00 384.50 387.68 292,113
Oct 24, 2014 389.50 399.50 387.50 394.74 464,349
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