Recent Quotes (30 days)

You have no recent quotes
chg | %

Abcam Plc historical prices

   Watch this stock

Historical chart

    779 
    704 
    628 
 Sep 2, 2015 Aug 30, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 30, 2016 718.50 732.50 718.50 728.00 423,633
Aug 26, 2016 722.50 742.50 717.00 721.00 260,741
Aug 25, 2016 735.00 742.90 722.00 724.50 273,898
Aug 24, 2016 743.00 753.00 737.00 737.50 211,782
Aug 23, 2016 743.50 751.00 741.50 746.05 140,488
Aug 22, 2016 735.50 755.00 734.50 744.34 257,442
Aug 19, 2016 741.00 750.02 734.50 736.50 166,646
Aug 18, 2016 734.50 754.50 733.00 739.50 321,393
Aug 17, 2016 746.50 748.50 730.50 734.00 194,683
Aug 16, 2016 758.00 758.00 744.50 745.00 194,026
Aug 15, 2016 742.00 759.00 737.55 757.00 226,324
Aug 12, 2016 740.00 750.00 734.50 738.00 232,724
Aug 11, 2016 745.00 745.00 735.00 738.50 295,009
Aug 10, 2016 751.50 752.00 738.00 740.39 229,179
Aug 9, 2016 756.00 775.50 749.50 752.00 197,338
Aug 8, 2016 773.50 773.50 749.00 764.46 312,993
Aug 5, 2016 768.00 782.50 767.50 775.50 397,650
Aug 4, 2016 764.00 770.00 749.00 763.94 434,585
Aug 3, 2016 778.50 778.50 762.50 766.44 404,155
Aug 2, 2016 768.50 778.50 767.50 775.00 489,306
Aug 1, 2016 770.50 780.50 764.00 778.75 460,453
Jul 29, 2016 769.00 774.50 764.50 765.00 225,711
Jul 28, 2016 773.00 778.00 765.00 771.00 281,281
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