Recent Quotes (30 days)

You have no recent quotes
chg | %

Abcam Plc historical prices

   Watch this stock

Historical chart

    1070 
    954 
    837 
 Aug 18, 2016 Aug 16, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 16, 2017 1,062.00 1,077.00 1,061.00 1,070.00 170,641
Aug 15, 2017 1,038.00 1,064.00 1,038.00 1,060.00 115,525
Aug 14, 2017 1,035.00 1,052.00 1,035.00 1,049.00 147,727
Aug 11, 2017 1,030.00 1,044.00 1,021.00 1,035.00 113,536
Aug 10, 2017 1,039.00 1,055.00 1,027.00 1,028.00 224,144
Aug 9, 2017 1,037.00 1,047.00 1,027.00 1,042.00 262,709
Aug 8, 2017 1,050.00 1,056.00 1,041.00 1,046.00 138,445
Aug 7, 2017 1,042.00 1,055.00 1,035.00 1,050.00 243,075
Aug 4, 2017 1,037.00 1,038.00 1,029.00 1,036.00 198,953
Aug 3, 2017 1,027.00 1,048.00 1,026.00 1,041.00 196,208
Aug 2, 2017 1,021.00 1,025.00 1,018.00 1,024.00 184,819
Aug 1, 2017 1,027.00 1,033.00 1,015.00 1,028.00 141,941
Jul 31, 2017 1,025.00 1,034.00 1,018.00 1,027.00 158,378
Jul 28, 2017 1,017.00 1,023.00 1,009.00 1,023.00 195,697
Jul 27, 2017 1,000.00 1,025.00 995.00 1,019.00 613,606
Jul 26, 2017 1,005.00 1,010.00 1,001.00 1,002.00 256,301
Jul 25, 2017 1,006.00 1,012.00 998.50 1,003.00 257,323
Jul 24, 2017 992.50 1,008.00 990.00 1,002.00 196,524
Jul 21, 2017 981.00 1,014.00 981.00 1,007.00 701,692
Jul 20, 2017 967.50 982.50 967.50 982.00 149,550
Jul 19, 2017 970.00 974.50 960.00 970.00 147,565
Jul 18, 2017 958.00 974.50 949.50 969.50 184,556
Jul 17, 2017 966.00 975.50 957.50 960.00 208,832
Jul 14, 2017 954.50 968.50 950.00 961.00 135,180
Jul 13, 2017 958.00 969.50 940.50 946.00 307,225
Jul 12, 2017 955.50 960.50 950.00 958.50 246,809
Jul 11, 2017 959.00 959.00 947.50 956.50 182,719
Jul 10, 2017 960.50 971.00 953.00 957.50 339,611
Jul 7, 2017 960.00 969.00 945.50 958.00 383,603
Jul 6, 2017 976.50 976.50 952.50 955.00 366,519