Recent Quotes (30 days)

You have no recent quotes
chg | %

Abcam Plc historical prices

   Watch this stock

Historical chart

    530 
    473 
    416 
 Aug 27, 2013 Aug 22, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Aug 7, 2014 389.00 394.00 385.75 389.83 124,153
Aug 6, 2014 396.00 396.14 385.25 389.92 159,660
Aug 5, 2014 390.00 399.00 387.00 394.41 126,396
Aug 4, 2014 390.50 390.75 384.50 388.92 89,672
Aug 1, 2014 394.75 395.50 384.00 388.00 140,616
Jul 31, 2014 403.25 403.25 393.50 398.17 264,992
Jul 30, 2014 397.00 402.50 396.99 397.95 204,709
Jul 29, 2014 409.25 409.25 395.56 399.40 312,568
Jul 28, 2014 414.25 417.00 405.00 406.68 332,170
Jul 25, 2014 417.50 424.00 405.89 414.91 379,860
Jul 24, 2014 408.50 417.00 403.75 410.94 570,711
Jul 23, 2014 390.25 409.75 389.72 402.46 455,132
Jul 22, 2014 365.00 393.00 365.00 380.00 774,374
Jul 21, 2014 355.00 362.75 353.25 359.25 222,724
Jul 18, 2014 369.00 369.00 354.00 359.11 240,442
Jul 17, 2014 370.00 372.20 367.50 369.82 206,155
Jul 16, 2014 380.75 380.75 370.00 372.29 197,020
Jul 15, 2014 368.25 378.75 368.25 375.60 183,036
Jul 14, 2014 370.75 375.75 270.88 370.76 246,469