Recent Quotes (30 days)

You have no recent quotes
chg | %

Abcam Plc historical prices

   Watch this stock

Historical chart

    770 
    696 
    621 
 Jul 30, 2015 Jul 27, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 27, 2016 770.00 775.00 765.50 770.16 402,197
Jul 26, 2016 761.00 772.00 757.00 761.59 466,034
Jul 25, 2016 750.00 762.50 750.00 757.70 503,554
Jul 22, 2016 747.00 752.50 741.72 751.89 248,933
Jul 21, 2016 755.00 755.00 746.00 751.08 427,428
Jul 20, 2016 753.50 757.50 745.50 751.50 493,367
Jul 19, 2016 748.50 754.50 744.00 746.00 486,292
Jul 18, 2016 740.50 755.50 730.00 748.00 451,494
Jul 15, 2016 740.00 747.00 731.50 742.24 427,884
Jul 14, 2016 761.00 761.50 735.00 742.60 345,974
Jul 13, 2016 766.50 768.00 755.50 760.00 337,552
Jul 12, 2016 765.50 767.00 754.50 765.00 461,838
Jul 11, 2016 760.00 767.00 753.50 760.33 429,915
Jul 8, 2016 751.50 757.50 737.00 750.20 381,936
Jul 7, 2016 749.00 754.50 742.00 753.58 720,585
Jul 6, 2016 754.50 763.50 736.50 743.50 722,570
Jul 5, 2016 762.00 765.00 752.00 760.07 369,708
Jul 4, 2016 764.00 772.50 761.50 763.00 483,873
Jul 1, 2016 770.50 776.00 755.50 762.50 670,333
Jun 30, 2016 737.00 770.50 730.50 754.04 735,159
Jun 29, 2016 712.00 737.50 711.50 725.00 721,273
Jun 28, 2016 672.00 710.00 670.00 707.50 679,114
Jun 27, 2016 655.00 671.00 653.88 662.30 548,340
Jun 24, 2016 645.00 670.00 628.00 665.82 492,304
Jun 23, 2016 649.50 661.00 643.50 653.00 225,012
Jun 22, 2016 644.00 654.00 631.00 649.70 239,059
Jun 21, 2016 648.00 650.00 637.00 643.00 225,315
Jun 20, 2016 653.00 653.00 641.50 645.01 282,806
Jun 17, 2016 628.00 644.50 628.00 635.56 468,254
Jun 16, 2016 633.50 636.50 619.00 621.50 438,651