Recent Quotes (30 days)

You have no recent quotes
chg | %

Abcam Plc historical prices

   Watch this stock

Historical chart

    840 
    744 
    649 
 Oct 5, 2015 Sep 30, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 30, 2016 833.00 845.50 826.00 840.00 220,731
Sep 29, 2016 843.00 848.00 836.50 840.00 279,516
Sep 28, 2016 831.00 847.00 830.50 838.50 339,120
Sep 27, 2016 840.00 840.00 826.50 833.33 200,907
Sep 26, 2016 836.50 842.00 833.00 836.90 235,256
Sep 23, 2016 830.50 842.00 828.00 836.62 347,596
Sep 22, 2016 829.00 833.00 822.52 825.58 178,552
Sep 21, 2016 830.00 831.50 822.93 827.71 244,685
Sep 20, 2016 818.00 828.50 818.00 826.68 299,462
Sep 19, 2016 826.00 829.00 803.88 803.88 291,959
Sep 16, 2016 815.00 831.00 804.01 826.50 307,399
Sep 15, 2016 795.00 812.56 790.50 806.13 383,032
Sep 14, 2016 800.50 802.00 792.50 795.50 274,517
Sep 13, 2016 790.00 808.00 780.00 801.72 329,035
Sep 12, 2016 740.00 807.00 725.50 800.38 1,157,406
Sep 9, 2016 738.50 741.00 731.50 731.50 251,266
Sep 8, 2016 740.00 748.00 736.50 739.00 162,981
Sep 7, 2016 736.00 745.00 734.50 738.00 242,094
Sep 6, 2016 737.50 742.00 730.50 735.20 205,578
Sep 5, 2016 742.00 748.98 732.00 745.65 171,976
Sep 2, 2016 725.00 751.50 722.50 735.65 337,891
Sep 1, 2016 726.50 733.50 720.00 725.60 265,093
Aug 31, 2016 727.50 727.50 714.00 721.05 270,197
Aug 30, 2016 718.50 732.50 718.50 728.00 423,633
Aug 26, 2016 722.50 742.50 717.00 721.00 260,741
Aug 25, 2016 735.00 742.90 722.00 724.50 273,898
Aug 24, 2016 743.00 753.00 737.00 737.50 211,782
Aug 23, 2016 743.50 751.00 741.50 746.05 140,488
Aug 22, 2016 735.50 755.00 734.50 744.34 257,442
Aug 19, 2016 741.00 750.02 734.50 736.50 166,646