Recent Quotes (30 days)

You have no recent quotes
chg | %

Abcam Plc historical prices

   Watch this stock

Historical chart

    896 
    791 
    686 
 Dec 8, 2015 Dec 5, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 5, 2016 816.00 825.50 808.50 815.23 324,926
Dec 2, 2016 810.50 820.50 801.50 806.82 393,489
Dec 1, 2016 830.00 854.00 810.00 812.00 411,225
Nov 30, 2016 831.00 848.00 824.50 828.50 482,820
Nov 29, 2016 834.50 847.50 819.00 827.50 418,287
Nov 28, 2016 835.00 839.20 824.50 832.34 250,554
Nov 25, 2016 831.50 842.50 823.50 833.50 273,121
Nov 24, 2016 823.50 864.00 819.50 827.00 280,866
Nov 23, 2016 842.00 845.00 817.00 823.50 321,730
Nov 22, 2016 851.50 853.50 835.00 845.52 214,736
Nov 21, 2016 855.50 855.50 831.00 847.50 296,784
Nov 18, 2016 857.00 859.50 848.28 852.50 216,540
Nov 17, 2016 848.50 854.50 845.00 853.00 237,939
Nov 16, 2016 840.00 854.00 835.00 853.50 355,012
Nov 15, 2016 846.00 850.00 833.00 838.00 302,575
Nov 14, 2016 833.00 842.50 818.00 841.00 307,333
Nov 11, 2016 827.00 849.11 818.00 826.00 400,441
Nov 10, 2016 859.50 863.75 804.62 839.11 553,855
Nov 9, 2016 823.00 870.00 811.28 858.50 374,135
Nov 8, 2016 840.50 843.50 832.50 839.00 291,912
Nov 7, 2016 847.00 849.00 836.64 838.50 370,360
Nov 4, 2016 848.00 848.00 836.00 840.44 475,197
Nov 3, 2016 876.50 882.00 842.50 851.00 621,492
Nov 2, 2016 873.00 889.50 869.00 882.88 443,142
Nov 1, 2016 870.50 886.50 861.00 868.32 382,896
Oct 31, 2016 880.50 880.50 868.00 871.00 211,053
Oct 28, 2016 885.50 890.00 875.50 885.18 272,694
Oct 27, 2016 894.00 898.50 884.00 886.00 251,256
Oct 26, 2016 889.00 894.50 885.00 892.50 327,284
Oct 25, 2016 889.50 897.50 887.00 890.70 314,608