Recent Quotes (30 days)

You have no recent quotes
chg | %

Abcam Plc historical prices

   Watch this stock

Historical chart

    530 
    474 
    417 
 Apr 19, 2013 Apr 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 17, 2014 376.00 379.54 371.75 373.64 297,622
Apr 16, 2014 375.75 380.25 374.00 376.24 390,920
Apr 15, 2014 375.50 380.00 371.25 371.90 177,485
Apr 14, 2014 380.50 383.75 375.00 377.15 300,310
Apr 11, 2014 376.75 386.75 376.75 382.38 359,403
Apr 10, 2014 377.00 384.00 360.74 380.00 528,894
Apr 9, 2014 349.50 378.75 349.50 367.00 711,633
Apr 8, 2014 371.50 373.92 346.00 360.25 612,986
Apr 7, 2014 381.00 384.40 369.50 375.55 387,962
Apr 4, 2014 378.50 379.50 374.43 377.68 169,246
Apr 3, 2014 378.00 381.50 374.25 377.00 231,549
Apr 2, 2014 391.25 391.25 377.50 380.77 321,825
Apr 1, 2014 389.00 396.22 387.00 390.50 247,540
Mar 31, 2014 395.25 395.25 389.00 389.68 185,652
Mar 28, 2014 396.25 401.50 390.00 393.37 208,560
Mar 27, 2014 389.50 393.75 389.25 392.75 154,303
Mar 26, 2014 391.75 402.50 388.00 391.00 230,385
Mar 25, 2014 390.25 397.00 388.00 391.13 428,717
Mar 24, 2014 392.75 397.75 388.75 393.62 310,175
Mar 21, 2014 393.75 397.00 390.00 394.33 233,847
Mar 20, 2014 415.25 415.25 394.00 396.00 411,766
Mar 19, 2014 406.00 415.50 405.75 408.49 291,809
Mar 18, 2014 408.25 416.00 408.00 416.00 257,225
Mar 17, 2014 416.00 420.00 409.00 411.50 183,665
Mar 14, 2014 409.00 416.50 408.75 413.72 287,063
Mar 13, 2014 411.25 416.00 403.00 407.10 356,716
Mar 12, 2014 424.25 424.25 411.25 415.43 163,162
Mar 11, 2014 421.00 426.50 420.00 423.50 171,700
Mar 10, 2014 424.75 429.75 421.50 427.88 384,856
Mar 7, 2014 425.00 427.00 421.50 425.00 753,468