Recent Quotes (30 days)

You have no recent quotes
chg | %

Abcam Plc historical prices

   Watch this stock

Historical chart

    530 
    473 
    416 
 Sep 24, 2013 Sep 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 19, 2014 415.00 420.35 414.75 419.18 388,459
Sep 18, 2014 413.50 416.75 411.75 414.45 309,690
Sep 17, 2014 418.00 422.00 411.25 415.10 213,425
Sep 16, 2014 421.50 424.25 415.50 419.47 352,959
Sep 15, 2014 427.00 428.00 422.00 425.60 216,228
Sep 12, 2014 426.25 435.00 424.00 429.63 347,669
Sep 11, 2014 421.75 435.00 421.75 429.52 443,994
Sep 10, 2014 424.25 424.50 409.50 415.34 282,723
Sep 9, 2014 418.50 439.25 418.50 427.80 586,781
Sep 8, 2014 411.00 411.50 403.25 408.99 149,021
Sep 5, 2014 407.75 412.00 405.39 409.81 268,741
Sep 4, 2014 418.00 423.50 408.00 412.56 248,266
Sep 3, 2014 427.00 431.00 424.00 425.32 98,293
Sep 2, 2014 432.25 432.25 426.75 429.69 87,559
Sep 1, 2014 427.50 430.00 423.00 428.53 159,136
Aug 29, 2014 426.50 426.50 417.00 424.42 99,494
Aug 28, 2014 425.00 432.00 420.97 427.94 230,202
Aug 27, 2014 424.00 427.50 423.00 425.86 115,684
Aug 26, 2014 419.75 428.00 419.00 425.34 294,655
Aug 22, 2014 420.75 423.68 420.75 422.11 113,988
Aug 21, 2014 420.00 423.00 413.97 419.76 258,214
Aug 20, 2014 416.25 426.00 415.00 419.15 294,907
Aug 19, 2014 403.75 422.00 397.88 414.96 377,447
Aug 18, 2014 404.25 409.25 398.50 401.33 153,901
Aug 15, 2014 395.50 407.00 395.25 401.24 209,514
Aug 14, 2014 392.00 399.25 392.00 396.50 172,150
Aug 13, 2014 397.50 410.25 390.00 399.64 237,052
Aug 12, 2014 396.25 397.00 390.00 393.45 94,724
Aug 11, 2014 391.75 397.75 390.00 396.56 119,986
Aug 8, 2014 388.75 392.25 388.75 390.59 156,925