Recent Quotes (30 days)

You have no recent quotes
chg | %

Abcam Plc historical prices

   Watch this stock

Historical chart

    682 
    621 
    561 
 May 6, 2015 May 3, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
May 3, 2016 592.00 612.00 590.25 595.69 308,404
Apr 29, 2016 590.00 596.61 587.00 592.00 314,449
Apr 28, 2016 595.50 595.50 588.00 593.40 226,488
Apr 27, 2016 593.50 596.55 590.50 592.00 228,428
Apr 26, 2016 598.50 600.00 590.50 592.84 232,581
Apr 25, 2016 592.00 603.00 590.00 594.92 239,014
Apr 22, 2016 591.50 603.00 590.50 594.06 235,701
Apr 21, 2016 598.50 600.00 587.50 594.52 429,700
Apr 20, 2016 603.50 605.00 592.00 593.75 289,278
Apr 19, 2016 602.50 604.00 593.00 602.35 313,886
Apr 18, 2016 593.00 606.50 593.00 598.81 285,075
Apr 15, 2016 600.00 601.50 594.00 595.00 95,978
Apr 14, 2016 601.50 618.00 594.00 598.50 280,740
Apr 13, 2016 603.50 603.50 592.50 595.95 198,318
Apr 12, 2016 600.50 604.00 594.50 599.69 353,657
Apr 11, 2016 610.50 610.50 596.50 600.67 193,050
Apr 8, 2016 617.00 618.00 605.00 609.75 222,561
Apr 7, 2016 616.00 621.00 610.50 614.02 459,791
Apr 6, 2016 596.00 613.50 593.50 599.59 318,467
Apr 5, 2016 588.00 596.50 587.00 591.93 626,828
Apr 4, 2016 595.00 596.00 590.50 594.50 462,689
Apr 1, 2016 590.00 594.50 580.50 590.60 467,947
Mar 31, 2016 591.50 591.50 584.00 589.25 316,141
Mar 30, 2016 594.50 595.00 585.00 588.00 230,321
Mar 29, 2016 592.00 596.00 585.50 589.69 533,954
Mar 24, 2016 595.50 597.00 586.50 591.83 245,059
Mar 23, 2016 598.00 598.50 587.00 596.81 469,229
Mar 22, 2016 588.00 598.04 582.00 594.30 501,809
Mar 21, 2016 582.50 592.50 579.50 587.84 342,218
Mar 18, 2016 586.00 591.00 577.00 581.74 617,471