Recent Quotes (30 days)

You have no recent quotes
chg | %

Abcam Plc historical prices

   Watch this stock

Historical chart

    524 
    469 
    414 
 Apr 29, 2014 Apr 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Apr 9, 2015 505.00 512.50 502.40 508.52 228,964
Apr 8, 2015 502.00 504.50 494.25 500.82 252,870
Apr 7, 2015 490.00 502.50 490.00 500.91 229,297
Apr 2, 2015 484.75 489.50 481.25 482.69 171,411
Apr 1, 2015 484.50 491.25 480.75 482.04 249,927
Mar 31, 2015 489.75 501.00 465.70 492.39 337,277
Mar 30, 2015 487.25 495.00 465.56 488.54 245,070
Mar 27, 2015 465.00 489.75 465.00 482.54 366,806
Mar 26, 2015 495.00 497.80 483.00 488.38 180,754
Mar 25, 2015 495.50 502.50 489.25 493.00 308,896
Mar 24, 2015 499.00 510.00 491.75 497.97 524,413
Mar 23, 2015 492.25 495.25 487.00 490.47 242,809
Mar 20, 2015 495.00 500.00 491.00 495.23 327,759
Mar 19, 2015 489.00 497.00 484.25 490.95 299,729
Mar 18, 2015 478.25 497.00 478.25 492.07 515,090
Mar 17, 2015 488.25 495.00 488.25 493.13 339,447
Mar 16, 2015 484.75 495.75 484.25 491.79 351,324
Mar 13, 2015 483.00 496.00 480.80 490.00 422,048