Recent Quotes (30 days)

You have no recent quotes
chg | %

Abcam Plc historical prices

   Watch this stock

Historical chart

    530 
    473 
    416 
 Jul 25, 2013 Jul 23, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jul 11, 2014 370.25 376.50 370.25 373.06 44,631
Jul 10, 2014 375.50 377.97 369.47 375.00 130,634
Jul 9, 2014 376.25 383.50 375.00 377.62 165,663
Jul 8, 2014 376.50 380.00 373.00 374.80 226,171
Jul 7, 2014 380.50 380.50 371.00 373.25 63,773
Jul 4, 2014 380.00 381.50 376.00 380.00 96,655
Jul 3, 2014 381.75 384.25 375.81 377.25 212,084
Jul 2, 2014 380.00 380.00 376.00 377.52 379,287
Jul 1, 2014 377.25 384.25 376.00 378.82 131,724
Jun 30, 2014 379.75 384.00 370.25 373.80 474,323
Jun 27, 2014 378.75 380.25 371.00 375.14 258,077
Jun 26, 2014 377.25 380.00 373.45 374.95 158,395
Jun 25, 2014 380.00 380.75 368.75 372.92 147,224
Jun 24, 2014 392.00 392.00 381.00 381.70 75,671
Jun 23, 2014 395.75 395.75 386.38 389.95 102,793
Jun 20, 2014 388.75 393.50 386.25 391.13 387,475
Jun 19, 2014 393.00 401.00 386.50 388.44 204,834
Jun 18, 2014 391.50 394.50 389.00 393.98 217,182
Jun 17, 2014 396.25 396.25 388.50 390.82 173,015
Jun 16, 2014 397.75 398.50 391.00 393.83 108,788
Jun 13, 2014 408.75 409.00 391.50 397.86 313,946
Jun 12, 2014 409.25 413.75 406.00 409.79 169,304