Recent Quotes (30 days)

You have no recent quotes
chg | %

Abcam Plc historical prices

   Watch this stock

Historical chart

    666 
    589 
    512 
 Feb 9, 2015 Feb 5, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 5, 2016 620.00 638.00 620.00 633.50 361,795
Feb 4, 2016 642.00 649.00 615.00 617.94 275,651
Feb 3, 2016 645.50 648.50 627.00 635.00 522,286
Feb 2, 2016 651.50 651.50 641.00 647.66 198,509
Feb 1, 2016 647.50 653.00 642.00 649.25 316,920
Jan 29, 2016 642.00 646.50 628.00 642.65 211,823
Jan 28, 2016 648.50 648.50 630.50 637.79 340,820
Jan 27, 2016 645.00 650.50 635.00 647.90 573,721
Jan 26, 2016 635.00 645.00 632.00 641.65 491,859
Jan 25, 2016 610.50 648.50 609.66 640.59 527,619
Jan 22, 2016 606.00 606.00 591.00 599.06 354,071
Jan 21, 2016 590.50 608.00 587.50 598.44 464,556
Jan 20, 2016 608.00 612.00 582.50 589.34 462,203
Jan 19, 2016 617.50 623.00 612.00 618.04 230,472
Jan 18, 2016 617.00 626.50 605.00 606.53 283,139
Jan 15, 2016 616.50 627.50 613.94 621.60 461,692
Jan 14, 2016 628.00 637.95 614.00 617.23 298,483
Jan 13, 2016 641.50 645.00 630.00 639.24 326,321
Jan 12, 2016 648.00 651.50 632.50 639.74 344,341
Jan 11, 2016 638.00 642.50 628.50 637.19 251,350
Jan 8, 2016 641.00 648.00 638.00 639.13 208,438
Jan 7, 2016 634.50 645.00 626.00 635.59 384,014
Jan 6, 2016 652.00 653.43 640.50 644.44 346,072
Jan 5, 2016 644.00 663.50 644.00 652.09 411,014
Jan 4, 2016 658.50 674.00 638.00 649.12 408,386
Dec 31, 2015 670.00 673.50 655.00 662.41 221,081
Dec 30, 2015 657.50 669.50 657.50 665.62 153,245
Dec 29, 2015 649.00 664.50 645.00 653.84 267,945
Dec 24, 2015 643.00 649.50 632.38 645.92 43,712
Dec 23, 2015 628.50 644.00 614.00 626.62 348,477