Recent Quotes (30 days)

You have no recent quotes
chg | %

Abcam Plc historical prices

   Watch this stock

Historical chart

    1097 
    985 
    873 
 Oct 24, 2016 Oct 20, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 20, 2017 1,013.00 1,013.00 998.50 1,001.00 179,874
Oct 19, 2017 1,007.00 1,014.00 1,005.00 1,010.00 179,267
Oct 18, 2017 1,023.00 1,023.00 1,009.00 1,011.00 151,408
Oct 17, 2017 1,001.00 1,019.00 994.50 1,013.00 249,397
Oct 16, 2017 1,011.00 1,013.00 999.00 1,007.00 242,427
Oct 13, 2017 1,003.00 1,020.00 995.00 1,017.00 279,342
Oct 12, 2017 1,002.00 1,010.00 997.00 1,000.00 339,280
Oct 11, 2017 1,015.00 1,024.00 991.50 1,007.00 423,087
Oct 10, 2017 1,033.00 1,033.00 1,012.00 1,015.00 328,376
Oct 9, 2017 1,039.00 1,039.00 1,007.00 1,032.00 227,592
Oct 6, 2017 1,024.00 1,031.00 1,016.00 1,025.00 156,586
Oct 5, 2017 1,013.00 1,030.00 1,010.00 1,025.00 329,774
Oct 4, 2017 1,018.00 1,032.00 1,012.00 1,016.00 218,652
Oct 3, 2017 1,032.00 1,033.00 1,009.00 1,020.00 186,895
Oct 2, 2017 1,023.00 1,033.00 1,021.00 1,026.00 266,991
Sep 29, 2017 1,027.00 1,027.00 1,011.00 1,020.00 238,435
Sep 28, 2017 1,010.00 1,023.00 1,003.00 1,020.00 175,585
Sep 27, 2017 1,024.00 1,030.00 1,001.00 1,012.00 337,076
Sep 26, 2017 1,030.00 1,030.00 1,015.00 1,025.00 261,100
Sep 25, 2017 1,024.00 1,039.00 1,024.00 1,032.00 151,767
Sep 22, 2017 1,025.00 1,036.00 1,021.00 1,030.00 145,610
Sep 21, 2017 1,022.00 1,033.00 1,018.00 1,026.00 299,305
Sep 20, 2017 1,024.00 1,033.00 1,019.00 1,023.00 319,333
Sep 19, 2017 1,032.00 1,037.00 1,015.00 1,027.00 373,583
Sep 18, 2017 1,028.00 1,036.00 1,024.00 1,034.00 288,136
Sep 15, 2017 1,062.00 1,062.00 985.00 1,031.00 605,746
Sep 14, 2017 1,099.00 1,103.00 1,069.00 1,072.00 294,773
Sep 13, 2017 1,084.00 1,113.00 1,073.00 1,097.00 426,082
Sep 12, 2017 1,062.00 1,087.00 1,058.00 1,082.00 611,053
Sep 11, 2017 1,075.00 1,080.00 1,048.00 1,056.00 230,555