Recent Quotes (30 days)

You have no recent quotes
chg | %

Abcam Plc historical prices

   Watch this stock

Historical chart

    545 
    483 
    421 
 May 27, 2014 May 22, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 22, 2015 539.50 547.50 538.00 544.83 211,339
May 21, 2015 536.00 544.00 532.00 538.81 184,505
May 20, 2015 539.00 539.50 529.50 534.20 167,106
May 19, 2015 536.50 541.50 531.50 536.92 188,069
May 18, 2015 530.50 537.50 522.00 534.48 156,951
May 15, 2015 534.50 535.00 526.50 532.81 137,808
May 14, 2015 522.00 534.00 518.50 530.38 164,120
May 13, 2015 523.50 527.00 519.00 523.23 119,010
May 12, 2015 519.00 527.00 512.00 521.36 166,032
May 11, 2015 528.00 531.00 524.50 529.17 180,511
May 8, 2015 537.00 537.00 524.50 528.75 229,108
May 7, 2015 520.00 530.00 519.56 522.31 488,877
May 6, 2015 520.00 529.50 518.50 520.66 302,375
May 5, 2015 535.00 535.00 520.00 524.13 345,132
May 1, 2015 525.00 536.00 520.00 521.78 179,467
Apr 30, 2015 526.00 529.85 519.50 525.86 834,295
Apr 29, 2015 533.50 533.50 520.00 525.50 703,853
Apr 28, 2015 528.00 542.00 525.00 534.00 372,259
Apr 27, 2015 522.50 530.00 521.50 523.55 125,437
Apr 24, 2015 527.00 527.00 520.50 521.30 381,606
Apr 23, 2015 525.00 525.00 520.00 523.90 135,293
Apr 22, 2015 526.00 526.00 520.00 521.57 127,266
Apr 21, 2015 516.00 527.00 516.00 520.83 200,065
Apr 20, 2015 520.00 524.10 515.00 517.00 131,829
Apr 17, 2015 518.00 521.00 515.00 516.84 203,649
Apr 16, 2015 519.50 526.50 515.50 520.48 248,886
Apr 15, 2015 525.50 525.50 518.50 521.75 418,282
Apr 14, 2015 507.00 526.58 507.00 523.38 585,284
Apr 13, 2015 519.50 525.50 503.50 519.50 536,787
Apr 10, 2015 509.50 525.00 505.00 518.47 379,752