Abcam (ABC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
23/06/2017 991.00p 998.50p 982.00p 989.50p 302657
22/06/2017 984.50p 998.50p 983.00p 995.00p 399355
21/06/2017 983.50p 997.00p 983.00p 988.00p 448431
20/06/2017 977.50p 995.50p 975.50p 987.50p 281535
19/06/2017 968.50p 983.00p 952.50p 977.50p 209723
16/06/2017 970.50p 975.00p 964.50p 964.50p 845587
15/06/2017 981.00p 990.00p 959.00p 967.50p 361341
14/06/2017 966.50p 989.50p 966.50p 982.50p 494470
13/06/2017 944.50p 970.50p 944.50p 968.00p 213140
12/06/2017 975.00p 978.00p 951.50p 956.50p 428775
09/06/2017 950.00p 989.00p 950.00p 973.00p 293312
08/06/2017 973.50p 977.00p 966.50p 975.50p 189693
07/06/2017 947.00p 971.50p 947.00p 969.00p 349846
06/06/2017 980.50p 985.50p 969.00p 982.00p 339650
05/06/2017 983.00p 989.00p 971.73p 981.00p 546057
02/06/2017 985.00p 987.50p 974.50p 980.00p 546765
01/06/2017 978.50p 986.50p 977.00p 980.50p 864455
31/05/2017 979.00p 988.50p 971.50p 979.00p 868595
30/05/2017 981.50p 987.50p 972.00p 978.50p 469392
26/05/2017 970.50p 984.00p 970.00p 981.00p 296080
25/05/2017 970.00p 974.00p 961.50p 970.00p 479579
24/05/2017 965.00p 972.50p 962.67p 968.00p 509896
23/05/2017 971.00p 972.50p 965.00p 966.00p 515152
22/05/2017 961.50p 980.50p 961.50p 970.00p 473505
19/05/2017 962.00p 983.50p 961.50p 966.00p 1002301
18/05/2017 976.00p 976.00p 957.00p 967.50p 759897
17/05/2017 969.00p 987.00p 967.50p 972.00p 494671
16/05/2017 978.50p 985.00p 964.98p 971.50p 744905
15/05/2017 971.00p 976.00p 967.24p 976.00p 587940
12/05/2017 960.00p 972.50p 950.50p 970.50p 775820
11/05/2017 959.50p 960.00p 940.00p 960.00p 716081
10/05/2017 955.00p 976.00p 948.50p 957.50p 1227881
09/05/2017 934.00p 951.50p 927.00p 950.00p 985834
08/05/2017 927.00p 938.50p 920.00p 937.00p 720085
05/05/2017 910.50p 925.00p 909.00p 923.00p 494871
04/05/2017 905.00p 911.00p 898.00p 910.50p 920788
03/05/2017 898.50p 912.50p 895.00p 904.50p 968460
02/05/2017 861.00p 898.50p 859.84p 897.50p 686530
28/04/2017 862.50p 868.00p 852.50p 857.00p 512713
27/04/2017 853.50p 869.50p 848.00p 866.50p 349954
26/04/2017 835.50p 856.50p 828.00p 853.50p 1279572
25/04/2017 831.50p 846.00p 831.50p 838.00p 297424
24/04/2017 834.50p 834.50p 823.50p 831.00p 347483
21/04/2017 829.50p 831.50p 820.50p 826.00p 375791
20/04/2017 814.00p 836.00p 813.00p 829.00p 549075
19/04/2017 814.50p 823.00p 811.50p 813.50p 487372
18/04/2017 851.00p 854.00p 812.00p 815.00p 601874
13/04/2017 839.50p 848.50p 823.20p 848.50p 398661
12/04/2017 841.00p 843.50p 834.50p 843.50p 404063
11/04/2017 838.50p 846.50p 837.00p 838.50p 303509
10/04/2017 841.00p 847.00p 838.50p 841.50p 717916
07/04/2017 839.00p 840.50p 823.00p 835.50p 552894
06/04/2017 840.00p 842.50p 826.00p 833.00p 503488
05/04/2017 857.50p 862.50p 836.00p 844.00p 828689
04/04/2017 829.50p 859.48p 828.50p 855.00p 948197
03/04/2017 827.00p 829.50p 818.50p 826.00p 506940
31/03/2017 826.50p 832.50p 816.50p 825.50p 477772
30/03/2017 826.50p 832.00p 821.00p 825.50p 485604
29/03/2017 824.50p 832.50p 822.00p 828.50p 804169
28/03/2017 841.00p 845.00p 818.00p 821.00p 556600
27/03/2017 831.00p 838.00p 819.00p 837.50p 660879
24/03/2017 829.50p 833.50p 812.00p 819.00p 816153
23/03/2017 811.00p 832.00p 807.00p 827.00p 1532318
22/03/2017 804.50p 819.20p 797.38p 809.50p 979111
21/03/2017 848.50p 848.50p 802.50p 806.00p 813323
20/03/2017 836.00p 849.50p 834.50p 847.00p 975767
17/03/2017 875.00p 875.33p 828.50p 836.00p 1787232
16/03/2017 916.00p 921.50p 868.50p 875.50p 1243148
15/03/2017 925.00p 925.00p 909.50p 913.00p 1209785
14/03/2017 927.00p 929.67p 900.00p 923.00p 902718
13/03/2017 910.50p 928.50p 908.00p 925.00p 2801310
10/03/2017 919.00p 919.50p 901.00p 908.00p 974000
09/03/2017 928.00p 928.50p 911.00p 913.50p 641647
08/03/2017 910.00p 934.00p 906.50p 927.00p 653774
07/03/2017 910.50p 924.87p 900.00p 907.50p 596235
06/03/2017 863.00p 948.00p 863.00p 913.00p 1839994
03/03/2017 886.00p 887.00p 874.00p 878.00p 533268
02/03/2017 880.50p 886.50p 877.50p 884.50p 365325
01/03/2017 860.00p 884.00p 858.50p 880.50p 268623
28/02/2017 873.50p 873.50p 856.50p 861.50p 260018
27/02/2017 849.50p 860.00p 848.00p 854.50p 327346
24/02/2017 852.50p 852.52p 843.50p 847.00p 380159
23/02/2017 865.00p 866.50p 853.50p 854.50p 228927
22/02/2017 869.00p 869.50p 854.00p 865.50p 327347
21/02/2017 857.50p 872.50p 857.50p 867.00p 226019
20/02/2017 853.50p 862.50p 852.00p 858.00p 276408
17/02/2017 850.00p 857.50p 850.00p 853.00p 566424
16/02/2017 845.50p 856.50p 844.00p 850.00p 665250
15/02/2017 842.50p 848.50p 837.00p 847.00p 441673
14/02/2017 844.50p 844.50p 837.50p 837.50p 430210
13/02/2017 843.50p 850.50p 838.00p 846.00p 299392
10/02/2017 847.50p 849.58p 838.00p 843.50p 675601
09/02/2017 850.00p 850.00p 840.00p 844.00p 499727
08/02/2017 859.50p 864.50p 841.00p 850.00p 879531
07/02/2017 847.50p 865.50p 847.50p 861.00p 531388
06/02/2017 850.00p 853.50p 845.00p 849.50p 653537
03/02/2017 844.00p 851.50p 840.00p 850.00p 546387
02/02/2017 831.00p 845.00p 830.00p 842.00p 604948
01/02/2017 823.00p 835.00p 822.50p 834.00p 524822
31/01/2017 811.00p 819.50p 809.50p 818.50p 585480
30/01/2017 808.00p 814.52p 802.00p 809.50p 532982
27/01/2017 798.00p 814.00p 798.00p 812.50p 372047
26/01/2017 796.50p 804.00p 794.50p 800.00p 426556
25/01/2017 804.50p 809.00p 790.50p 795.00p 674344
24/01/2017 810.00p 810.00p 791.50p 799.00p 600637
23/01/2017 794.50p 810.06p 794.50p 805.50p 334171
20/01/2017 818.00p 818.00p 791.98p 796.00p 468434
19/01/2017 816.50p 824.00p 811.50p 816.50p 542582
18/01/2017 812.50p 813.50p 806.00p 812.00p 384537
17/01/2017 806.00p 817.50p 800.50p 807.50p 483293
16/01/2017 819.50p 823.00p 805.00p 805.00p 393209
13/01/2017 802.50p 818.50p 794.48p 818.50p 596886
12/01/2017 803.00p 803.00p 772.00p 801.00p 830654
11/01/2017 785.50p 795.50p 776.19p 788.00p 1425237
10/01/2017 776.00p 803.00p 769.34p 783.00p 1542050
09/01/2017 767.00p 777.50p 762.00p 772.50p 1639065
06/01/2017 767.00p 771.50p 761.50p 766.50p 341000
05/01/2017 763.50p 772.50p 760.33p 765.50p 558875
04/01/2017 775.00p 775.00p 759.50p 760.50p 1135513
03/01/2017 768.00p 793.87p 767.50p 773.00p 492581
30/12/2016 771.50p 773.00p 760.50p 767.00p 244000
29/12/2016 772.50p 777.50p 765.00p 774.00p 279926
28/12/2016 772.00p 781.00p 761.50p 774.50p 292935
23/12/2016 770.50p 770.50p 766.00p 769.50p 63036
22/12/2016 773.00p 775.50p 762.00p 770.00p 220536
21/12/2016 779.50p 781.00p 767.50p 771.00p 488771
20/12/2016 793.00p 803.50p 774.50p 780.50p 328464
19/12/2016 781.50p 786.00p 775.00p 783.00p 459337
16/12/2016 794.50p 799.50p 787.00p 791.00p 359860
15/12/2016 784.50p 800.00p 784.00p 795.00p 314067
14/12/2016 797.00p 797.00p 776.50p 782.00p 321722
13/12/2016 797.00p 798.50p 788.50p 798.50p 302453
12/12/2016 794.00p 797.00p 787.00p 792.50p 327661
09/12/2016 782.00p 797.00p 762.52p 797.00p 674441
08/12/2016 783.50p 786.50p 774.00p 782.50p 359586
07/12/2016 803.50p 803.50p 782.00p 785.00p 505363
06/12/2016 820.00p 824.50p 795.50p 798.50p 882552
05/12/2016 816.00p 825.50p 808.50p 820.00p 458758
02/12/2016 810.50p 820.50p 801.50p 819.50p 485845
01/12/2016 830.00p 854.00p 810.00p 812.00p 528400
30/11/2016 831.00p 848.00p 824.50p 828.50p 555219
29/11/2016 834.50p 847.50p 819.00p 827.50p 724965
28/11/2016 835.00p 839.20p 824.50p 835.00p 372520
25/11/2016 831.50p 842.50p 823.50p 833.50p 402239
24/11/2016 823.50p 864.00p 819.50p 827.00p 393852
23/11/2016 842.00p 845.00p 817.00p 825.50p 642741
22/11/2016 851.50p 853.50p 835.00p 838.50p 311065
21/11/2016 855.50p 855.50p 831.00p 847.50p 334948
18/11/2016 857.00p 859.50p 848.28p 853.00p 266787
17/11/2016 848.50p 854.50p 845.00p 853.00p 383918
16/11/2016 840.00p 854.00p 835.00p 853.50p 485824
15/11/2016 846.00p 850.00p 833.00p 838.00p 375175
14/11/2016 833.00p 842.50p 818.00p 841.00p 385573
11/11/2016 827.00p 849.11p 818.00p 826.00p 1120951
10/11/2016 859.50p 863.75p 804.63p 822.00p 769733
09/11/2016 823.00p 870.00p 811.28p 858.50p 480428
08/11/2016 840.50p 843.50p 832.50p 839.00p 393665
07/11/2016 847.00p 849.00p 836.64p 838.50p 465800
04/11/2016 848.00p 848.00p 836.00p 841.00p 800359
03/11/2016 876.50p 882.00p 842.50p 851.00p 1089327
02/11/2016 873.00p 889.50p 869.00p 875.50p 686470
01/11/2016 870.50p 886.50p 861.00p 869.00p 632865
31/10/2016 880.50p 880.50p 868.00p 871.00p 293735
28/10/2016 885.50p 890.00p 875.50p 878.00p 346700
27/10/2016 894.00p 898.50p 884.00p 886.00p 345461
26/10/2016 889.00p 894.50p 885.00p 892.50p 521094
25/10/2016 889.50p 897.50p 887.00p 891.00p 611677
24/10/2016 896.50p 905.50p 890.50p 891.50p 336615
21/10/2016 898.00p 905.50p 888.00p 896.50p 569624
20/10/2016 884.00p 901.00p 881.50p 901.00p 662876
19/10/2016 887.00p 895.00p 879.00p 885.50p 536098
18/10/2016 882.50p 889.00p 879.00p 885.00p 423627
17/10/2016 882.00p 885.00p 872.00p 881.00p 923281
14/10/2016 894.00p 896.00p 880.00p 885.50p 423068
13/10/2016 875.50p 893.00p 871.50p 891.00p 634648
12/10/2016 889.50p 889.50p 878.50p 881.00p 592898
11/10/2016 873.50p 892.00p 871.50p 888.50p 843857
10/10/2016 881.50p 882.50p 867.50p 874.00p 422580
07/10/2016 870.00p 882.45p 862.25p 877.50p 634602
06/10/2016 868.50p 868.50p 853.50p 863.50p 459884
05/10/2016 864.50p 868.00p 853.00p 863.50p 573127
04/10/2016 850.00p 871.00p 849.50p 865.00p 643303
03/10/2016 846.00p 858.00p 845.50p 850.00p 1203369
30/09/2016 833.00p 845.50p 826.00p 840.00p 359088
29/09/2016 843.00p 848.00p 836.50p 840.00p 413856
28/09/2016 831.00p 847.00p 830.50p 838.50p 1001181
27/09/2016 840.00p 840.00p 826.50p 833.00p 528980
26/09/2016 836.50p 842.00p 833.00p 839.00p 438067
23/09/2016 830.50p 842.00p 828.00p 840.50p 508868
22/09/2016 829.00p 833.00p 822.53p 833.00p 252393
21/09/2016 830.00p 831.50p 822.93p 823.00p 570610
20/09/2016 818.00p 828.50p 817.99p 828.00p 589910
19/09/2016 826.00p 829.00p 803.88p 819.00p 1760176
16/09/2016 815.00p 831.00p 804.01p 826.00p 663577
15/09/2016 795.00p 812.56p 790.50p 812.50p 808259
14/09/2016 800.50p 802.00p 792.50p 795.50p 578741
13/09/2016 790.00p 808.00p 780.00p 797.50p 679853
12/09/2016 740.00p 807.00p 725.50p 791.00p 2368422
09/09/2016 738.50p 741.00p 731.50p 731.50p 360537
08/09/2016 740.00p 748.00p 736.50p 739.00p 227863

*Close Price adjusted for both dividends and splits