Recent Quotes (30 days)

You have no recent quotes
chg | %

Abcam Plc historical prices

   Watch this stock

Historical chart

    936 
    820 
    704 
 Mar 29, 2016 Mar 24, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 24, 2017 829.50 833.50 812.00 819.00 477,531
Mar 23, 2017 811.00 832.00 807.00 827.00 775,931
Mar 22, 2017 804.50 819.20 797.38 805.50 521,697
Mar 21, 2017 848.50 848.50 802.50 820.35 567,131
Mar 20, 2017 836.00 845.50 834.50 839.08 469,433
Mar 17, 2017 875.00 875.33 828.50 836.10 1,201,318
Mar 16, 2017 916.00 921.50 868.50 889.24 755,302
Mar 15, 2017 925.00 925.00 909.50 915.40 436,249
Mar 14, 2017 927.00 929.67 900.00 927.56 376,053
Mar 13, 2017 910.50 928.50 908.00 917.88 370,513
Mar 10, 2017 919.00 919.50 901.00 908.00 654,695
Mar 9, 2017 928.00 928.50 911.00 913.50 501,204
Mar 8, 2017 910.00 934.00 906.50 925.94 521,095
Mar 7, 2017 910.50 924.88 900.00 907.50 490,987
Mar 6, 2017 863.00 948.00 863.00 936.50 1,227,465
Mar 3, 2017 886.00 887.00 874.00 877.88 232,915
Mar 2, 2017 880.50 886.50 877.50 884.50 298,742
Mar 1, 2017 860.00 884.00 858.50 867.79 206,679
Feb 28, 2017 873.50 873.50 856.50 861.50 190,171
Feb 27, 2017 849.50 860.00 848.00 854.05 243,163
Feb 24, 2017 852.50 852.52 843.50 846.33 252,774
Feb 23, 2017 865.00 866.50 853.50 854.50 187,390
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