Recent Quotes (30 days)

You have no recent quotes
chg | %

Abcam Plc historical prices

   Watch this stock

Historical chart

    498 
    452 
    405 
 Apr 3, 2014 Apr 1, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 1, 2015 484.50 491.25 480.75 482.04 249,927
Mar 31, 2015 489.75 501.00 465.70 492.39 337,277
Mar 30, 2015 487.25 495.00 465.56 488.54 245,070
Mar 27, 2015 465.00 489.75 465.00 482.54 366,806
Mar 26, 2015 495.00 497.80 483.00 488.38 180,754
Mar 25, 2015 495.50 502.50 489.25 493.00 308,896
Mar 24, 2015 499.00 510.00 491.75 497.97 524,413
Mar 23, 2015 492.25 495.25 487.00 490.47 242,809
Mar 20, 2015 495.00 500.00 491.00 495.23 327,759
Mar 19, 2015 489.00 497.00 484.25 490.95 299,729
Mar 18, 2015 478.25 497.00 478.25 492.07 515,090
Mar 17, 2015 488.25 495.00 488.25 493.13 339,447
Mar 16, 2015 484.75 495.75 484.25 491.79 351,324
Mar 13, 2015 483.00 496.00 480.80 490.00 422,048
Mar 12, 2015 474.00 483.00 472.71 478.54 269,842
Mar 11, 2015 467.00 481.62 461.11 475.18 452,163
Mar 10, 2015 467.00 473.75 467.00 471.53 203,256
Mar 9, 2015 465.00 480.20 462.50 470.06 216,650
Mar 6, 2015 477.25 480.75 469.00 473.36 275,859
Mar 5, 2015 471.75 481.75 467.00 480.30 124,670
Mar 4, 2015 462.75 472.00 460.50 466.32 255,371
Mar 3, 2015 468.25 475.00 465.25 469.34 84,198
Mar 2, 2015 467.00 475.00 467.00 472.14 102,381
Feb 27, 2015 471.25 476.25 467.25 471.36 155,536
Feb 26, 2015 469.50 477.50 463.25 470.95 233,094
Feb 25, 2015 467.00 468.00 460.82 466.19 253,829
Feb 24, 2015 460.00 468.00 460.00 463.60 234,471
Feb 23, 2015 460.00 472.66 460.00 466.14 179,211
Feb 20, 2015 457.75 466.00 457.00 461.41 205,218
Feb 19, 2015 454.00 460.38 454.00 457.59 97,612