Recent Quotes (30 days)

You have no recent quotes
chg | %

Abcam Plc historical prices

   Watch this stock

Historical chart

    896 
    791 
    686 
 Feb 25, 2016 Feb 22, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 22, 2017 869.00 869.50 854.00 865.50 281,615
Feb 21, 2017 857.50 872.50 857.50 867.00 180,275
Feb 20, 2017 853.50 862.50 852.00 858.00 195,238
Feb 17, 2017 850.00 857.50 850.00 853.00 453,225
Feb 16, 2017 845.50 856.50 844.00 850.00 343,141
Feb 15, 2017 842.50 848.50 837.00 847.00 349,126
Feb 14, 2017 844.50 844.50 837.50 837.50 318,220
Feb 13, 2017 843.50 850.50 838.00 846.00 243,894
Feb 10, 2017 847.50 849.58 838.00 849.58 444,627
Feb 9, 2017 850.00 850.00 840.00 844.00 339,009
Feb 8, 2017 859.50 864.50 841.00 850.00 502,382
Feb 7, 2017 847.50 865.50 847.50 861.00 452,932
Feb 6, 2017 850.00 853.50 845.00 850.00 244,881
Feb 3, 2017 844.00 851.50 840.00 845.50 350,298
Feb 2, 2017 831.00 845.00 830.00 842.00 451,628
Feb 1, 2017 823.00 835.00 822.50 834.00 378,004
Jan 31, 2017 811.00 819.50 809.50 811.74 502,348
Jan 30, 2017 808.00 814.52 802.00 810.08 424,077
Jan 27, 2017 798.00 814.00 798.00 812.50 297,274
Jan 26, 2017 796.50 804.00 794.50 800.00 323,048
Jan 25, 2017 804.50 809.00 790.50 794.74 488,620
Jan 24, 2017 810.00 810.00 791.50 799.00 368,712
Jan 23, 2017 794.50 810.06 794.50 799.64 280,477
Jan 20, 2017 818.00 818.00 791.98 797.90 350,821
Jan 19, 2017 816.50 824.00 811.50 818.02 444,992
Jan 18, 2017 812.50 813.50 806.00 810.79 299,289
Jan 17, 2017 806.00 817.50 800.50 807.50 388,064
Jan 16, 2017 819.50 823.00 805.00 805.00 289,163
Jan 13, 2017 802.50 818.50 794.48 818.50 343,147
Jan 12, 2017 803.00 803.00 772.00 801.00 448,152