Abcam (ABC) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Abcam

Date Open High Low Close* Volume
20/11/2015 556.50p 569.50p 551.50p 556.00p 360203
19/11/2015 560.50p 564.50p 551.50p 554.50p 607610
18/11/2015 566.50p 569.88p 550.50p 557.00p 554735
17/11/2015 570.00p 571.00p 563.50p 568.00p 259854
16/11/2015 564.50p 568.00p 553.00p 562.50p 501050
13/11/2015 556.00p 562.50p 551.50p 561.00p 453190
12/11/2015 578.00p 578.00p 550.00p 557.00p 684952
11/11/2015 572.50p 585.50p 568.00p 578.00p 1982862
10/11/2015 600.00p 601.00p 571.00p 573.00p 683606
09/11/2015 598.00p 605.50p 588.50p 599.50p 478388
06/11/2015 596.50p 603.50p 585.52p 600.00p 1150520
05/11/2015 601.00p 607.00p 593.00p 598.00p 600595
04/11/2015 608.00p 611.00p 596.00p 599.00p 358941
03/11/2015 604.50p 612.00p 603.50p 604.50p 240366
02/11/2015 596.00p 613.50p 595.50p 607.50p 426674
30/10/2015 605.50p 605.50p 592.00p 601.00p 544252
29/10/2015 602.50p 607.00p 597.00p 603.00p 244177
28/10/2015 599.50p 602.50p 596.50p 601.50p 364294
27/10/2015 594.00p 601.00p 590.00p 596.50p 416542
26/10/2015 594.00p 602.00p 591.50p 595.50p 494511
23/10/2015 596.50p 602.00p 590.50p 598.00p 320650
22/10/2015 602.50p 602.50p 586.50p 592.50p 445985
21/10/2015 600.00p 607.50p 593.50p 602.00p 510477
20/10/2015 600.00p 610.50p 594.00p 602.00p 1259616
19/10/2015 579.00p 600.00p 577.00p 598.50p 429324
16/10/2015 574.50p 581.50p 570.50p 579.00p 188358
15/10/2015 577.50p 578.00p 564.50p 574.50p 609102
14/10/2015 567.00p 568.00p 559.50p 562.00p 307979
13/10/2015 567.00p 577.00p 567.00p 571.50p 398101
12/10/2015 573.50p 575.00p 565.00p 570.50p 425882
09/10/2015 575.50p 579.00p 565.50p 571.00p 553259
08/10/2015 582.50p 586.17p 575.00p 578.00p 392559
07/10/2015 604.50p 604.50p 578.00p 584.50p 666979
06/10/2015 618.50p 621.00p 603.00p 606.50p 1538612
05/10/2015 605.00p 621.00p 604.36p 616.00p 2935596
02/10/2015 596.00p 601.03p 593.00p 598.00p 492125
01/10/2015 585.00p 603.00p 580.00p 591.50p 1138345
30/09/2015 579.50p 582.50p 566.50p 581.00p 383188
29/09/2015 570.00p 578.00p 563.50p 569.00p 408481
28/09/2015 585.00p 585.00p 574.00p 575.50p 432076
25/09/2015 588.50p 591.50p 579.50p 580.00p 728485
24/09/2015 585.00p 587.00p 576.00p 580.00p 881682
23/09/2015 575.00p 587.00p 575.00p 583.00p 821257
22/09/2015 614.50p 614.50p 575.50p 575.50p 831596
21/09/2015 619.00p 619.00p 606.00p 608.00p 306751
18/09/2015 617.00p 617.02p 602.50p 609.00p 710181
17/09/2015 607.50p 617.00p 605.00p 616.00p 335845
16/09/2015 605.00p 606.00p 598.50p 603.50p 539025
15/09/2015 596.00p 602.50p 589.00p 598.50p 231892
14/09/2015 605.00p 605.00p 578.98p 596.50p 334701
11/09/2015 596.00p 597.50p 586.50p 592.00p 331258
10/09/2015 580.50p 599.00p 580.50p 596.50p 269225
09/09/2015 598.50p 598.50p 584.50p 586.00p 191163
08/09/2015 582.00p 592.50p 581.00p 585.50p 203684
07/09/2015 584.50p 586.66p 578.00p 582.50p 136531
04/09/2015 580.00p 585.50p 575.50p 583.50p 369035
03/09/2015 578.00p 594.50p 576.00p 583.50p 344477
02/09/2015 568.50p 581.50p 565.50p 578.50p 548663
01/09/2015 570.00p 579.00p 565.00p 570.00p 597756
28/08/2015 583.00p 583.00p 572.50p 578.50p 1041609
27/08/2015 567.50p 582.50p 559.58p 582.00p 409189
26/08/2015 562.50p 562.50p 550.00p 552.50p 870254
25/08/2015 552.50p 574.50p 551.00p 572.50p 387413
24/08/2015 569.50p 570.50p 535.00p 551.50p 893771
21/08/2015 587.00p 587.50p 570.00p 570.00p 558951
20/08/2015 604.00p 605.00p 585.50p 588.50p 568389
19/08/2015 612.00p 612.00p 605.00p 609.00p 271356
18/08/2015 608.50p 612.50p 606.00p 611.50p 393371
17/08/2015 614.50p 614.50p 606.00p 608.00p 487215
14/08/2015 609.50p 613.00p 607.50p 609.50p 251417
13/08/2015 607.50p 611.00p 606.00p 610.00p 407236
12/08/2015 607.00p 607.50p 599.00p 605.50p 374249
11/08/2015 607.00p 608.50p 604.00p 607.50p 351794
10/08/2015 600.00p 605.61p 599.00p 605.00p 234355
07/08/2015 600.00p 603.33p 592.00p 597.50p 217549
06/08/2015 600.50p 604.00p 594.00p 599.50p 621565
05/08/2015 594.00p 600.50p 589.84p 600.00p 512497
04/08/2015 592.50p 594.00p 587.50p 592.00p 383148
03/08/2015 585.00p 592.00p 577.50p 589.50p 405541
31/07/2015 583.00p 586.00p 579.00p 585.00p 401661
30/07/2015 584.00p 590.00p 578.00p 580.50p 301475
29/07/2015 588.00p 590.50p 584.50p 588.00p 343014
28/07/2015 585.00p 593.00p 580.00p 581.00p 417005
27/07/2015 580.50p 584.00p 568.00p 580.00p 555436
24/07/2015 567.00p 579.50p 566.00p 577.50p 1034262
23/07/2015 520.00p 569.50p 520.00p 568.50p 1391917
22/07/2015 513.50p 520.65p 513.50p 518.50p 168120
21/07/2015 525.00p 525.00p 517.00p 519.50p 179855
20/07/2015 524.00p 527.50p 519.00p 524.00p 1339672
17/07/2015 527.00p 529.00p 521.50p 524.00p 343231
16/07/2015 523.00p 529.00p 520.25p 526.50p 252767
15/07/2015 513.00p 521.00p 501.50p 519.50p 135839
14/07/2015 513.50p 514.00p 505.00p 511.50p 374111
13/07/2015 510.00p 517.00p 499.50p 514.50p 509754
10/07/2015 505.00p 507.50p 496.25p 506.50p 359373
09/07/2015 498.50p 504.00p 493.75p 503.00p 343830
08/07/2015 499.00p 508.00p 497.75p 499.00p 760739
07/07/2015 502.50p 509.00p 498.50p 500.00p 190799
06/07/2015 506.00p 511.00p 503.50p 504.50p 272573
03/07/2015 506.50p 510.00p 504.50p 508.50p 233789
02/07/2015 518.50p 518.50p 506.50p 509.50p 419925
01/07/2015 518.50p 529.50p 514.00p 514.00p 290061
30/06/2015 503.50p 521.50p 503.50p 518.00p 232745
29/06/2015 505.00p 516.96p 504.00p 509.00p 348005
26/06/2015 517.00p 521.50p 512.00p 513.00p 328122
25/06/2015 522.00p 524.77p 515.50p 520.50p 432017
24/06/2015 526.00p 527.50p 521.50p 526.00p 323870
23/06/2015 523.00p 530.00p 517.80p 526.50p 235618
22/06/2015 518.50p 521.00p 515.00p 517.00p 442864
19/06/2015 513.00p 517.00p 510.90p 511.00p 460213
18/06/2015 508.50p 518.00p 500.50p 518.00p 369248
17/06/2015 513.50p 518.00p 508.50p 510.50p 341797
16/06/2015 517.00p 518.50p 510.50p 514.00p 485305
15/06/2015 536.00p 536.00p 517.50p 519.00p 470595
12/06/2015 536.00p 541.00p 530.73p 537.00p 282467
11/06/2015 536.00p 544.00p 534.00p 540.00p 408669
10/06/2015 527.50p 537.50p 525.00p 537.50p 335374
09/06/2015 527.00p 532.00p 524.50p 531.00p 284323
08/06/2015 527.00p 534.50p 527.00p 529.00p 202302
05/06/2015 536.50p 537.00p 528.00p 529.00p 229856
04/06/2015 533.50p 539.00p 533.50p 536.00p 211975
03/06/2015 540.00p 540.00p 535.00p 538.00p 406180
02/06/2015 542.00p 542.00p 536.50p 539.50p 494927
01/06/2015 538.00p 541.00p 535.50p 540.00p 1253983
29/05/2015 541.50p 541.50p 533.00p 535.50p 628012
28/05/2015 548.50p 548.50p 540.00p 540.50p 398166
27/05/2015 541.00p 548.00p 541.00p 545.00p 324798
26/05/2015 530.00p 544.50p 527.78p 542.50p 444332
22/05/2015 539.50p 547.50p 538.00p 546.00p 689361
21/05/2015 536.00p 544.00p 532.00p 542.00p 285114
20/05/2015 539.00p 539.50p 529.50p 537.00p 239088
19/05/2015 536.50p 541.50p 531.50p 536.00p 490773
18/05/2015 530.50p 537.50p 522.00p 536.50p 196703
15/05/2015 534.50p 535.00p 526.50p 531.00p 166115
14/05/2015 522.00p 534.00p 518.50p 533.00p 282760
13/05/2015 523.50p 527.00p 519.00p 521.00p 159037
12/05/2015 519.00p 527.00p 512.00p 525.50p 215499
11/05/2015 528.00p 531.00p 524.50p 527.50p 245451
08/05/2015 537.00p 537.00p 524.50p 525.00p 342241
07/05/2015 520.00p 530.00p 519.56p 529.50p 888178
06/05/2015 520.00p 529.50p 518.50p 520.00p 386044
05/05/2015 535.00p 535.00p 520.00p 525.00p 551098
01/05/2015 525.00p 536.00p 520.00p 528.50p 231350
30/04/2015 526.00p 529.85p 519.50p 525.50p 1347001
29/04/2015 533.50p 533.50p 520.00p 526.00p 1826265
28/04/2015 528.00p 542.00p 525.00p 534.00p 671114
27/04/2015 522.50p 530.00p 521.50p 525.00p 228963
24/04/2015 527.00p 527.00p 520.50p 524.00p 980518
23/04/2015 525.00p 525.00p 520.00p 525.00p 197238
22/04/2015 526.00p 526.00p 520.00p 521.00p 184420
21/04/2015 516.00p 527.00p 516.00p 522.00p 257228
20/04/2015 520.00p 524.10p 515.00p 517.00p 179842
17/04/2015 518.00p 521.00p 515.00p 517.00p 366128
16/04/2015 519.50p 526.50p 515.50p 520.00p 294518
15/04/2015 525.50p 525.50p 518.50p 524.00p 517443
14/04/2015 507.00p 526.58p 507.00p 520.50p 1645499
13/04/2015 519.50p 525.50p 503.50p 522.50p 773350
10/04/2015 509.50p 525.00p 505.00p 521.00p 665265
09/04/2015 505.00p 512.50p 502.40p 508.50p 397517
08/04/2015 502.00p 504.50p 494.25p 500.00p 360783
07/04/2015 490.00p 502.50p 490.00p 502.00p 406925
02/04/2015 484.75p 489.50p 481.25p 487.50p 292442
01/04/2015 484.50p 491.25p 480.75p 482.50p 346912
31/03/2015 489.75p 501.00p 465.70p 485.50p 591162
30/03/2015 487.25p 495.00p 465.56p 489.00p 481228
27/03/2015 465.00p 489.75p 465.00p 482.50p 9770895
26/03/2015 495.00p 497.80p 483.00p 489.00p 228212
25/03/2015 495.50p 502.50p 489.25p 494.25p 672345
24/03/2015 499.00p 510.00p 491.75p 499.00p 857129
23/03/2015 492.25p 495.25p 487.00p 495.25p 323197
20/03/2015 495.00p 500.00p 491.00p 492.50p 419740
19/03/2015 489.00p 497.00p 484.25p 495.50p 472594
18/03/2015 478.25p 497.00p 478.25p 490.50p 717346
17/03/2015 488.25p 495.00p 488.25p 493.00p 460094
16/03/2015 484.75p 495.75p 484.25p 492.50p 711196
13/03/2015 483.00p 496.00p 480.80p 488.25p 887724
12/03/2015 474.00p 483.00p 472.71p 482.75p 1386594
11/03/2015 467.00p 481.62p 461.11p 478.25p 703435
10/03/2015 467.00p 473.75p 467.00p 472.25p 521288
09/03/2015 465.00p 480.20p 462.50p 470.00p 325214
06/03/2015 477.25p 480.75p 469.00p 472.00p 438885
05/03/2015 471.75p 481.75p 467.00p 481.75p 175846
04/03/2015 462.75p 472.00p 460.50p 469.75p 280327
03/03/2015 468.25p 475.00p 465.25p 466.75p 104895
02/03/2015 467.00p 475.00p 467.00p 471.25p 1098641
27/02/2015 471.25p 476.25p 467.25p 472.25p 228054
26/02/2015 469.50p 477.50p 463.25p 473.25p 296503
25/02/2015 467.00p 468.00p 460.83p 466.25p 484281
24/02/2015 460.00p 468.00p 460.00p 464.50p 496309
23/02/2015 460.00p 472.66p 460.00p 464.00p 229639
20/02/2015 457.75p 466.00p 457.00p 462.50p 250599
19/02/2015 454.00p 460.38p 454.00p 455.00p 183745
18/02/2015 458.00p 463.00p 444.50p 458.50p 303068
17/02/2015 446.00p 460.00p 442.72p 455.00p 330866
16/02/2015 449.75p 455.75p 446.15p 448.75p 112204
13/02/2015 447.50p 456.00p 445.50p 446.25p 335643
12/02/2015 441.00p 454.00p 441.00p 450.50p 246594
11/02/2015 443.25p 443.25p 435.25p 438.50p 161662
10/02/2015 433.50p 440.00p 433.50p 436.75p 293616
09/02/2015 437.75p 437.75p 431.75p 437.50p 418815

*Close Price adjusted for both dividends and splits