Recent Quotes (30 days)

You have no recent quotes
chg | %

Abcam Plc historical prices

   Watch this stock

Historical chart

    610 
    529 
    448 
 Sep 8, 2014 Sep 3, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 3, 2015 578.00 594.50 576.00 585.23 281,386
Sep 2, 2015 568.50 581.50 565.50 571.05 246,556
Sep 1, 2015 570.00 579.00 565.00 572.80 384,640
Aug 28, 2015 583.00 583.00 572.50 578.45 324,738
Aug 27, 2015 567.50 582.50 559.58 573.71 287,321
Aug 26, 2015 562.50 562.50 550.00 552.84 530,434
Aug 25, 2015 552.50 574.50 551.00 572.50 338,760
Aug 24, 2015 569.50 570.50 535.00 546.94 510,438
Aug 21, 2015 587.00 587.50 570.00 580.43 299,510
Aug 20, 2015 604.00 605.00 585.50 592.48 240,092
Aug 19, 2015 612.00 612.00 605.00 609.36 115,323
Aug 18, 2015 608.50 612.50 606.00 610.23 267,722
Aug 17, 2015 614.50 614.50 606.00 608.85 241,600
Aug 14, 2015 609.50 613.00 607.50 610.22 162,362
Aug 13, 2015 607.50 611.00 606.00 610.16 204,048
Aug 12, 2015 607.00 607.50 599.00 605.50 190,161
Aug 11, 2015 607.00 608.50 604.00 604.98 132,002
Aug 10, 2015 600.00 605.61 599.00 602.74 157,571
Aug 7, 2015 600.00 603.33 592.00 596.46 147,685
Aug 6, 2015 600.50 604.00 594.00 599.61 202,560
Aug 5, 2015 594.00 600.50 589.84 598.34 234,671
Aug 4, 2015 592.50 594.00 587.50 590.80 274,162
Aug 3, 2015 585.00 592.00 578.00 589.55 259,861
Jul 31, 2015 583.00 586.00 579.00 584.32 220,939
Jul 30, 2015 584.00 590.00 578.00 580.24 180,776
Jul 29, 2015 588.00 590.50 584.50 586.81 255,849
Jul 28, 2015 585.00 593.00 580.00 584.47 266,529
Jul 27, 2015 580.50 584.00 568.00 580.71 316,103
Jul 24, 2015 567.00 579.50 566.00 578.56 321,786
Jul 23, 2015 520.00 569.50 520.00 567.44 681,200