Recent Quotes (30 days)

You have no recent quotes
chg | %

Abcam Plc historical prices

   Watch this stock

Historical chart

    530 
    473 
    416 
 Sep 4, 2013 Sep 1, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 1, 2014 427.50 430.00 423.00 428.53 159,136
Aug 29, 2014 426.50 426.50 417.00 424.42 99,494
Aug 28, 2014 425.00 432.00 420.97 427.94 230,202
Aug 27, 2014 424.00 427.50 423.00 425.86 115,684
Aug 26, 2014 419.75 428.00 419.00 425.34 294,655
Aug 22, 2014 420.75 423.68 420.75 422.11 113,988
Aug 21, 2014 420.00 423.00 413.97 419.76 258,214
Aug 20, 2014 416.25 426.00 415.00 419.15 294,907
Aug 19, 2014 403.75 422.00 397.88 414.96 377,447
Aug 18, 2014 404.25 409.25 398.50 401.33 153,901
Aug 15, 2014 395.50 407.00 395.25 401.24 209,514
Aug 14, 2014 392.00 399.25 392.00 396.50 172,150
Aug 13, 2014 397.50 410.25 390.00 399.64 237,052
Aug 12, 2014 396.25 397.00 390.00 393.45 94,724
Aug 11, 2014 391.75 397.75 390.00 396.56 119,986
Aug 8, 2014 388.75 392.25 388.75 390.59 156,925
Aug 7, 2014 389.00 394.00 385.75 389.83 124,153
Aug 6, 2014 396.00 396.14 385.25 389.92 159,660
Aug 5, 2014 390.00 399.00 387.00 394.41 126,396
Aug 4, 2014 390.50 390.75 384.50 388.92 89,672
Aug 1, 2014 394.75 395.50 384.00 388.00 140,616
Jul 31, 2014 403.25 403.25 393.50 398.17 264,992
Jul 30, 2014 397.00 402.50 396.99 397.95 204,709
Jul 29, 2014 409.25 409.25 395.56 399.40 312,568
Jul 28, 2014 414.25 417.00 405.00 406.68 332,170
Jul 25, 2014 417.50 424.00 405.89 414.91 379,860
Jul 24, 2014 408.50 417.00 403.75 410.94 570,711
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