Recent Quotes (30 days)

You have no recent quotes
chg | %

Abcam Plc historical prices

   Watch this stock

Historical chart

    896 
    791 
    686 
 Jan 22, 2016 Jan 19, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jan 11, 2017 785.50 795.50 776.19 791.48 665,201
Jan 10, 2017 776.00 803.00 769.34 783.00 558,087
Jan 9, 2017 767.00 777.50 762.00 771.10 267,345
Jan 6, 2017 767.00 771.50 761.50 766.50 220,625
Jan 5, 2017 763.50 772.50 760.33 765.50 360,280
Jan 4, 2017 775.00 775.00 759.50 760.50 279,706
Jan 3, 2017 768.00 793.88 767.50 773.00 362,445
Dec 30, 2016 771.50 773.00 760.50 767.00 171,626
Dec 29, 2016 772.50 777.50 765.00 774.00 242,340
Dec 28, 2016 772.00 781.00 761.50 774.50 163,315
Dec 23, 2016 770.50 770.50 766.00 769.50 53,733
Dec 22, 2016 773.00 775.50 762.00 770.00 191,451
Dec 21, 2016 779.50 781.00 767.50 771.00 290,488
Dec 20, 2016 793.00 803.50 774.50 780.50 167,477
Dec 19, 2016 781.50 786.00 775.00 783.00 331,114
Dec 16, 2016 794.50 799.50 787.00 792.58 112,466
Dec 15, 2016 784.50 800.00 784.00 795.00 230,784
Dec 14, 2016 797.00 797.00 776.50 779.50 202,947
Dec 13, 2016 797.00 798.50 788.50 798.50 187,433
Dec 12, 2016 794.00 797.00 787.00 792.50 198,768
Dec 9, 2016 782.00 797.00 762.52 785.89 423,355
Dec 8, 2016 783.50 786.50 774.00 777.08 259,998
Dec 7, 2016 803.50 803.50 782.00 791.00 386,521
Dec 6, 2016 820.00 824.50 795.50 798.50 254,675