Recent Quotes (30 days)

You have no recent quotes
chg | %

Abcam Plc historical prices

   Watch this stock

Historical chart

    682 
    621 
    561 
 Jun 29, 2015 Jun 24, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jun 24, 2016 645.00 670.00 628.00 665.82 492,304
Jun 23, 2016 649.50 661.00 643.50 653.00 225,012
Jun 22, 2016 644.00 654.00 631.00 649.70 239,059
Jun 21, 2016 648.00 650.00 637.00 643.00 225,315
Jun 20, 2016 653.00 653.00 641.50 645.01 282,806
Jun 17, 2016 628.00 644.50 628.00 635.56 468,254
Jun 16, 2016 633.50 636.50 619.00 621.50 438,651
Jun 15, 2016 636.50 645.50 633.00 636.50 227,467
Jun 14, 2016 632.00 641.00 629.00 633.64 203,798
Jun 13, 2016 637.00 646.50 628.00 636.50 199,144
Jun 10, 2016 651.50 651.50 642.00 643.00 211,686
Jun 9, 2016 650.00 659.50 650.00 655.73 198,802
Jun 3, 2016 649.00 665.50 648.85 659.44 322,366
Jun 2, 2016 643.50 652.00 634.00 647.16 153,443
Jun 1, 2016 641.00 648.50 641.00 647.06 152,924
May 31, 2016 633.50 643.50 632.00 640.50 247,355
May 27, 2016 631.00 635.00 626.38 629.78 205,820
May 26, 2016 636.50 643.50 626.50 628.16 170,939
May 25, 2016 646.50 649.12 628.50 639.30 189,385
May 24, 2016 644.00 650.00 638.00 645.56 209,100
May 23, 2016 631.00 650.00 630.12 642.56 249,799
May 20, 2016 622.00 630.00 617.50 624.44 170,587
May 19, 2016 622.00 624.00 616.00 618.00 136,243
May 18, 2016 623.00 623.00 615.50 617.00 102,886
May 17, 2016 619.50 625.00 617.00 619.26 211,109
May 16, 2016 607.50 618.50 606.50 613.08 104,039
May 13, 2016 606.00 614.50 600.00 608.90 146,293
May 12, 2016 608.00 616.00 606.00 612.00 176,399
May 11, 2016 610.50 617.50 601.00 612.73 153,639
May 10, 2016 609.00 615.00 598.90 607.00 221,316