Recent Quotes (30 days)

You have no recent quotes
chg | %

Abcam Plc historical prices

   Watch this stock

Historical chart

    587 
    514 
    440 
 Aug 1, 2014 Jul 30, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 30, 2015 584.00 590.00 578.00 580.24 180,776
Jul 29, 2015 588.00 590.50 584.50 586.81 255,849
Jul 28, 2015 585.00 593.00 580.00 584.47 266,529
Jul 27, 2015 580.50 584.00 568.00 580.71 316,103
Jul 24, 2015 567.00 579.50 566.00 578.56 321,786
Jul 23, 2015 520.00 569.50 520.00 567.44 681,200
Jul 22, 2015 513.50 520.65 513.50 518.42 75,073
Jul 21, 2015 525.00 525.00 517.00 520.56 130,074
Jul 20, 2015 524.00 527.50 519.00 523.19 525,359
Jul 17, 2015 527.00 529.00 521.50 524.38 192,744
Jul 16, 2015 523.00 529.00 520.25 526.22 175,704
Jul 15, 2015 513.00 521.00 501.50 519.55 102,786
Jul 14, 2015 513.50 514.00 505.00 508.05 165,959
Jul 13, 2015 510.00 517.00 499.50 511.47 106,474
Jul 10, 2015 505.00 507.50 496.25 500.77 118,079
Jul 9, 2015 498.50 504.00 493.75 500.88 269,929
Jul 8, 2015 499.00 508.00 497.75 500.12 195,818
Jul 7, 2015 502.50 509.00 498.50 502.96 133,118
Jul 6, 2015 506.00 511.00 503.50 504.96 146,402
Jul 3, 2015 506.50 510.00 504.50 507.47 98,086
Jul 2, 2015 518.50 518.50 506.50 509.90 229,324
Jul 1, 2015 518.50 529.50 514.00 518.43 189,505
Jun 30, 2015 503.50 521.50 503.50 515.89 170,486
Jun 29, 2015 505.00 516.96 504.00 509.15 199,708
Jun 26, 2015 517.00 521.50 512.00 517.12 202,275
Jun 25, 2015 522.00 524.77 515.50 519.68 130,879
Jun 24, 2015 526.00 527.50 521.50 525.15 251,282
Jun 23, 2015 523.00 530.00 517.80 526.25 184,132
Jun 22, 2015 518.50 521.00 515.00 517.48 185,323
Jun 19, 2015 513.00 517.00 510.90 514.18 341,271