Recent Quotes (30 days)

You have no recent quotes
chg | %

Abcam Plc historical prices

   Watch this stock

Historical chart

    480 
    440 
    400 
 Mar 7, 2014 Mar 5, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 5, 2015 471.75 481.75 467.00 480.30 124,670
Mar 4, 2015 462.75 472.00 460.50 466.32 255,371
Mar 3, 2015 468.25 475.00 465.25 469.34 84,198
Mar 2, 2015 467.00 475.00 467.00 472.14 102,381
Feb 27, 2015 471.25 476.25 467.25 471.36 155,536
Feb 26, 2015 469.50 477.50 463.25 470.95 233,094
Feb 25, 2015 467.00 468.00 460.82 466.19 253,829
Feb 24, 2015 460.00 468.00 460.00 463.60 234,471
Feb 23, 2015 460.00 472.66 460.00 466.14 179,211
Feb 20, 2015 457.75 466.00 457.00 461.41 205,218
Feb 19, 2015 454.00 460.38 454.00 457.59 97,612
Feb 18, 2015 458.00 463.00 444.50 458.21 182,030
Feb 17, 2015 446.00 460.00 442.72 455.06 159,089
Feb 16, 2015 449.75 455.75 446.15 451.78 92,380
Feb 13, 2015 447.50 456.00 445.50 449.67 234,866
Feb 12, 2015 441.00 454.00 441.00 449.91 187,036
Feb 11, 2015 443.25 443.25 435.25 438.75 127,889
Feb 10, 2015 433.50 440.00 433.50 437.44 216,657
Feb 9, 2015 437.75 437.75 431.75 435.52 181,473
Feb 6, 2015 438.75 448.08 434.00 439.05 340,335
Feb 5, 2015 431.00 438.75 426.75 434.28 406,185
Feb 4, 2015 426.25 430.75 424.00 427.14 179,037
Feb 3, 2015 427.00 432.25 423.00 425.66 211,745
Feb 2, 2015 435.50 436.75 420.00 427.96 411,195
Jan 30, 2015 438.50 438.50 422.50 428.90 558,168
Jan 29, 2015 437.50 437.50 422.96 433.79 440,390
Jan 28, 2015 450.25 451.75 439.25 441.88 239,076
Jan 27, 2015 461.25 461.25 445.25 449.42 392,602
Jan 26, 2015 446.25 466.00 438.65 460.79 290,782
Jan 23, 2015 449.00 452.00 442.50 446.21 494,459