Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Add The Renewables Infrastructure Group Limited (TRIG) by Roland Head in The Motley Fool
- Avoid Prudential (PRU) by Mark David Hartley in The Motley Fool
- Avoid Shell (SHEL) by Royston Wild in The Motley Fool
- Buy Rio Tinto (RIO) by Royston Wild in The Motley Fool
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Avoid Heiq (HEIQ) by Steve Moore in ShareProphets
- Buy Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
Abingdon Health (ABDX) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 15/11/2024 | 7.50p | 8.00p | 7.20p | 7.75p | 361216 |
| 14/11/2024 | 7.50p | 7.84p | 7.21p | 7.50p | 19086 |
| 13/11/2024 | 7.75p | 8.00p | 7.00p | 7.50p | 170682 |
| 12/11/2024 | 7.75p | 7.88p | 7.51p | 7.75p | 136873 |
| 11/11/2024 | 7.75p | 8.00p | 7.00p | 7.75p | 212581 |
| 08/11/2024 | 7.75p | 8.00p | 7.50p | 7.75p | 124965 |
| 07/11/2024 | 7.75p | 8.00p | 7.50p | 7.75p | 110044 |
| 06/11/2024 | 7.75p | 7.82p | 7.51p | 7.80p | 63523 |
| 05/11/2024 | 8.00p | 8.50p | 7.50p | 7.75p | 338730 |
| 04/11/2024 | 7.75p | 8.50p | 7.50p | 8.00p | 29149 |
| 01/11/2024 | 7.75p | 7.88p | 7.52p | 7.75p | 24884 |
| 31/10/2024 | 8.00p | 8.14p | 7.50p | 7.75p | 239801 |
| 30/10/2024 | 7.75p | 8.18p | 7.50p | 8.00p | 292196 |
| 29/10/2024 | 8.25p | 8.50p | 7.50p | 7.75p | 456899 |
| 28/10/2024 | 8.25p | 8.50p | 8.00p | 8.25p | 74953 |
| 25/10/2024 | 8.25p | 8.50p | 8.13p | 8.25p | 95875 |
| 24/10/2024 | 8.50p | 9.00p | 8.00p | 8.25p | 161354 |
| 23/10/2024 | 8.25p | 8.75p | 8.00p | 8.50p | 15850 |
| 22/10/2024 | 8.75p | 9.00p | 8.13p | 8.25p | 588326 |
| 21/10/2024 | 9.00p | 9.00p | 8.50p | 8.62p | 163206 |
| 18/10/2024 | 9.00p | 9.29p | 8.60p | 9.00p | 92284 |
| 17/10/2024 | 9.00p | 9.16p | 8.74p | 9.00p | 68422 |
| 16/10/2024 | 9.00p | 9.50p | 8.88p | 9.00p | 178740 |
| 15/10/2024 | 9.00p | 9.50p | 8.50p | 9.50p | 183012 |
| 14/10/2024 | 8.75p | 9.00p | 8.69p | 8.75p | 49862 |
| 11/10/2024 | 8.75p | 9.00p | 8.50p | 8.75p | 127043 |
| 10/10/2024 | 8.75p | 9.00p | 8.75p | 8.75p | 198236 |
| 09/10/2024 | 9.00p | 9.00p | 8.75p | 8.75p | 115917 |
| 08/10/2024 | 9.25p | 9.50p | 8.50p | 9.00p | 480520 |
| 07/10/2024 | 9.25p | 9.35p | 9.00p | 9.25p | 357950 |
| 04/10/2024 | 9.00p | 9.50p | 8.68p | 9.25p | 335348 |
| 03/10/2024 | 9.25p | 9.50p | 9.00p | 9.25p | 109708 |
| 02/10/2024 | 9.25p | 9.50p | 9.00p | 9.25p | 79054 |
| 01/10/2024 | 9.25p | 9.50p | 9.00p | 9.25p | 148042 |
| 30/09/2024 | 9.25p | 9.50p | 9.00p | 9.25p | 6480 |
| 27/09/2024 | 9.25p | 9.38p | 9.10p | 9.25p | 11316 |
| 26/09/2024 | 9.30p | 9.50p | 9.00p | 9.25p | 154883 |
| 25/09/2024 | 9.30p | 9.50p | 9.10p | 9.30p | 91200 |
| 24/09/2024 | 9.30p | 9.50p | 8.92p | 9.30p | 25016 |
| 23/09/2024 | 9.30p | 9.50p | 9.30p | 9.30p | 19246 |
| 20/09/2024 | 9.30p | 9.50p | 9.10p | 9.30p | 26186 |
| 19/09/2024 | 9.30p | 9.50p | 9.10p | 9.30p | 227262 |
| 18/09/2024 | 9.55p | 9.55p | 9.10p | 9.30p | 96863 |
| 17/09/2024 | 9.75p | 10.00p | 9.50p | 9.55p | 173145 |
| 16/09/2024 | 9.75p | 10.00p | 9.61p | 9.75p | 82094 |
| 13/09/2024 | 9.75p | 10.00p | 9.50p | 9.75p | 36394 |
| 12/09/2024 | 9.75p | 10.00p | 9.50p | 9.75p | 11533 |
| 11/09/2024 | 9.75p | 10.00p | 9.32p | 9.75p | 37936 |
| 10/09/2024 | 9.75p | 10.00p | 9.72p | 9.75p | 3592 |
| 09/09/2024 | 10.00p | 10.00p | 9.50p | 9.75p | 62131 |
| 06/09/2024 | 10.00p | 10.05p | 9.69p | 10.00p | 82841 |
| 05/09/2024 | 10.00p | 10.50p | 9.50p | 10.00p | 126148 |
| 04/09/2024 | 10.00p | 10.07p | 9.77p | 10.00p | 68787 |
| 03/09/2024 | 10.00p | 10.50p | 9.50p | 10.00p | 66806 |
| 02/09/2024 | 10.00p | 10.18p | 9.66p | 10.00p | 45938 |
| 30/08/2024 | 10.25p | 10.50p | 9.50p | 10.00p | 37602 |
| 29/08/2024 | 10.00p | 10.50p | 10.00p | 10.25p | 200501 |
| 28/08/2024 | 10.00p | 10.50p | 9.50p | 10.00p | 99675 |
| 27/08/2024 | 10.00p | 10.50p | 9.50p | 10.00p | 27106 |
| 23/08/2024 | 10.00p | 10.30p | 9.83p | 10.00p | 152424 |
| 22/08/2024 | 10.00p | 10.33p | 9.60p | 10.00p | 36494 |
| 21/08/2024 | 10.00p | 10.06p | 9.78p | 10.00p | 70624 |
| 20/08/2024 | 10.00p | 10.50p | 9.50p | 10.00p | 100219 |
| 19/08/2024 | 9.75p | 10.50p | 9.50p | 10.00p | 268818 |
| 16/08/2024 | 9.75p | 9.90p | 9.55p | 9.75p | 227620 |
| 15/08/2024 | 9.75p | 10.20p | 9.50p | 10.20p | 19382 |
| 14/08/2024 | 10.00p | 10.20p | 9.50p | 9.75p | 173155 |
| 13/08/2024 | 10.00p | 10.00p | 9.56p | 10.00p | 11907 |
| 12/08/2024 | 10.00p | 10.50p | 9.50p | 10.00p | 402420 |
| 09/08/2024 | 10.00p | 10.13p | 9.78p | 10.00p | 69807 |
| 08/08/2024 | 10.00p | 10.20p | 9.65p | 10.00p | 24550 |
| 07/08/2024 | 9.75p | 10.50p | 9.50p | 10.00p | 131135 |
| 06/08/2024 | 9.75p | 10.00p | 9.70p | 9.75p | 118389 |
| 05/08/2024 | 10.50p | 10.53p | 9.53p | 9.75p | 262931 |
| 02/08/2024 | 10.50p | 11.00p | 10.00p | 10.50p | 59377 |
| 01/08/2024 | 10.25p | 11.00p | 10.00p | 10.50p | 192698 |
| 31/07/2024 | 10.25p | 10.50p | 10.13p | 10.25p | 39482 |
| 30/07/2024 | 10.10p | 10.50p | 9.70p | 10.25p | 78501 |
| 29/07/2024 | 10.35p | 11.00p | 9.70p | 10.10p | 121132 |
| 26/07/2024 | 10.25p | 11.00p | 9.70p | 10.35p | 135942 |
| 25/07/2024 | 10.50p | 11.00p | 9.53p | 10.25p | 519728 |
| 24/07/2024 | 10.75p | 10.75p | 10.00p | 10.75p | 23835 |
| 23/07/2024 | 11.00p | 11.50p | 10.00p | 10.75p | 279521 |
| 22/07/2024 | 11.00p | 11.50p | 10.50p | 11.00p | 81939 |
| 19/07/2024 | 11.00p | 11.50p | 10.50p | 11.00p | 27073 |
| 18/07/2024 | 10.75p | 11.00p | 10.50p | 10.75p | 30100 |
| 17/07/2024 | 11.00p | 11.50p | 10.50p | 10.75p | 160966 |
| 16/07/2024 | 11.25p | 11.50p | 11.00p | 11.00p | 211154 |
| 15/07/2024 | 11.25p | 11.50p | 10.80p | 11.25p | 139916 |
| 12/07/2024 | 11.00p | 11.50p | 10.97p | 11.25p | 220430 |
| 11/07/2024 | 11.00p | 11.50p | 10.50p | 11.00p | 108925 |
| 10/07/2024 | 10.75p | 11.30p | 10.50p | 11.00p | 155659 |
| 09/07/2024 | 10.25p | 11.50p | 10.25p | 10.75p | 971385 |
| 08/07/2024 | 10.25p | 10.50p | 9.50p | 10.00p | 240797 |
| 05/07/2024 | 10.25p | 10.50p | 10.00p | 10.25p | 51849 |
| 04/07/2024 | 10.25p | 10.50p | 10.00p | 10.25p | 76351 |
| 03/07/2024 | 10.25p | 10.50p | 10.00p | 10.25p | 52803 |
| 02/07/2024 | 10.25p | 10.50p | 10.00p | 10.25p | 122486 |
| 01/07/2024 | 10.25p | 10.50p | 10.10p | 10.25p | 66576 |
| 28/06/2024 | 10.25p | 10.50p | 10.00p | 10.25p | 31729 |
| 27/06/2024 | 10.25p | 10.26p | 10.00p | 10.25p | 39218 |
| 26/06/2024 | 10.25p | 10.50p | 10.00p | 10.25p | 27486 |
| 25/06/2024 | 10.25p | 10.35p | 10.10p | 10.25p | 56251 |
| 24/06/2024 | 10.75p | 11.00p | 10.00p | 10.25p | 463739 |
| 21/06/2024 | 10.75p | 10.83p | 10.55p | 10.75p | 42599 |
| 20/06/2024 | 10.75p | 11.00p | 10.60p | 10.75p | 63232 |
| 19/06/2024 | 11.00p | 11.50p | 10.50p | 11.20p | 46801 |
| 18/06/2024 | 11.00p | 11.50p | 10.50p | 11.00p | 22890 |
| 17/06/2024 | 11.00p | 11.28p | 10.30p | 11.00p | 30987 |
| 14/06/2024 | 11.00p | 11.50p | 10.50p | 11.20p | 314726 |
| 13/06/2024 | 11.00p | 11.50p | 10.51p | 11.00p | 64285 |
| 12/06/2024 | 11.25p | 11.50p | 10.50p | 11.50p | 144623 |
| 11/06/2024 | 11.00p | 11.50p | 10.50p | 11.00p | 40495 |
| 10/06/2024 | 11.00p | 11.50p | 10.50p | 11.00p | 220066 |
| 07/06/2024 | 11.00p | 11.49p | 10.80p | 11.00p | 162909 |
| 06/06/2024 | 11.00p | 11.50p | 10.50p | 11.00p | 51095 |
| 05/06/2024 | 11.00p | 11.50p | 10.51p | 11.00p | 77913 |
| 04/06/2024 | 11.00p | 11.50p | 10.50p | 11.20p | 86113 |
| 03/06/2024 | 11.00p | 11.49p | 10.51p | 11.00p | 70877 |
| 31/05/2024 | 10.75p | 11.00p | 10.00p | 10.75p | 83622 |
| 30/05/2024 | 11.00p | 11.50p | 10.50p | 10.75p | 119836 |
| 29/05/2024 | 11.00p | 11.50p | 10.50p | 11.00p | 94438 |
| 28/05/2024 | 11.00p | 11.50p | 10.50p | 11.00p | 83234 |
| 24/05/2024 | 11.00p | 11.50p | 10.50p | 11.00p | 75352 |
| 23/05/2024 | 11.00p | 11.50p | 10.50p | 11.00p | 110432 |
| 22/05/2024 | 10.75p | 11.50p | 10.60p | 11.00p | 210041 |
| 21/05/2024 | 10.75p | 11.00p | 10.50p | 10.75p | 51102 |
| 20/05/2024 | 10.75p | 11.00p | 10.00p | 10.75p | 211065 |
| 17/05/2024 | 11.00p | 11.75p | 10.50p | 10.75p | 494746 |
| 16/05/2024 | 10.75p | 11.50p | 10.50p | 11.00p | 556747 |
| 15/05/2024 | 10.25p | 11.00p | 10.00p | 10.75p | 839856 |
| 14/05/2024 | 9.75p | 10.00p | 9.50p | 9.75p | 66721 |
| 13/05/2024 | 9.75p | 10.20p | 9.50p | 10.20p | 64436 |
| 10/05/2024 | 10.00p | 10.00p | 9.50p | 9.75p | 58686 |
| 09/05/2024 | 10.00p | 10.50p | 9.32p | 10.00p | 33874 |
| 08/05/2024 | 10.00p | 10.50p | 9.50p | 10.00p | 82338 |
| 07/05/2024 | 10.00p | 10.70p | 9.50p | 10.50p | 273046 |
| 03/05/2024 | 9.75p | 10.00p | 9.75p | 9.75p | 102989 |
| 02/05/2024 | 10.00p | 10.50p | 9.50p | 9.75p | 166322 |
| 01/05/2024 | 10.00p | 10.50p | 9.50p | 10.00p | 63185 |
| 30/04/2024 | 10.00p | 10.50p | 9.86p | 10.00p | 167641 |
| 29/04/2024 | 10.00p | 10.50p | 9.50p | 10.00p | 148509 |
| 26/04/2024 | 10.00p | 10.50p | 9.50p | 10.00p | 112380 |
| 25/04/2024 | 10.50p | 11.00p | 9.50p | 10.00p | 220352 |
| 24/04/2024 | 10.50p | 10.50p | 10.00p | 10.50p | 131701 |
| 23/04/2024 | 10.50p | 11.00p | 10.00p | 10.50p | 224755 |
| 22/04/2024 | 10.50p | 11.00p | 10.00p | 10.50p | 34396 |
| 19/04/2024 | 10.50p | 11.00p | 10.00p | 10.50p | 43322 |
| 18/04/2024 | 10.50p | 10.99p | 10.16p | 10.50p | 67749 |
| 17/04/2024 | 10.50p | 10.99p | 10.16p | 10.50p | 22781 |
| 16/04/2024 | 10.25p | 10.99p | 10.15p | 10.50p | 65802 |
| 15/04/2024 | 10.00p | 10.99p | 9.83p | 10.25p | 219046 |
| 12/04/2024 | 10.50p | 11.20p | 10.00p | 10.25p | 236816 |
| 11/04/2024 | 10.50p | 11.00p | 10.00p | 10.50p | 66603 |
| 10/04/2024 | 10.50p | 11.00p | 10.00p | 11.00p | 164940 |
| 09/04/2024 | 10.50p | 11.00p | 10.13p | 10.50p | 446957 |
| 08/04/2024 | 10.50p | 11.00p | 10.00p | 11.00p | 240426 |
| 05/04/2024 | 10.50p | 11.05p | 9.90p | 9.90p | 153931 |
| 04/04/2024 | 10.00p | 10.70p | 9.66p | 10.25p | 229930 |
| 03/04/2024 | 9.50p | 10.50p | 9.48p | 10.00p | 366627 |
| 02/04/2024 | 9.25p | 10.00p | 9.00p | 9.50p | 170571 |
| 28/03/2024 | 9.50p | 10.00p | 9.00p | 9.25p | 125825 |
| 27/03/2024 | 9.75p | 10.00p | 9.50p | 9.75p | 202134 |
| 26/03/2024 | 9.75p | 10.00p | 9.32p | 10.00p | 220728 |
| 25/03/2024 | 9.75p | 10.50p | 9.50p | 9.75p | 993228 |
| 22/03/2024 | 9.05p | 9.50p | 8.79p | 9.25p | 108269 |
| 21/03/2024 | 9.05p | 9.50p | 8.60p | 9.05p | 275664 |
| 20/03/2024 | 8.50p | 8.50p | 8.50p | 9.50p | 3268518 |
| 19/03/2024 | 8.50p | 9.00p | 7.96p | 8.50p | 497440 |
| 18/03/2024 | 8.50p | 9.00p | 8.15p | 8.50p | 34646 |
| 15/03/2024 | 8.50p | 9.00p | 8.00p | 8.50p | 802625 |
| 14/03/2024 | 7.25p | 10.00p | 7.25p | 8.66p | 4545424 |
| 13/03/2024 | 7.25p | 7.50p | 6.50p | 6.75p | 95825 |
| 12/03/2024 | 7.25p | 7.50p | 7.00p | 7.00p | 178464 |
| 11/03/2024 | 7.25p | 7.50p | 7.00p | 7.10p | 129644 |
| 08/03/2024 | 7.25p | 7.37p | 7.01p | 7.25p | 68915 |
| 07/03/2024 | 7.50p | 7.66p | 6.81p | 7.66p | 431486 |
| 06/03/2024 | 7.25p | 8.00p | 7.00p | 7.50p | 42203 |
| 05/03/2024 | 7.75p | 8.00p | 7.20p | 7.25p | 135035 |
| 04/03/2024 | 7.75p | 8.00p | 7.50p | 7.60p | 319665 |
| 01/03/2024 | 7.75p | 8.00p | 7.50p | 7.75p | 68039 |
| 29/02/2024 | 7.75p | 8.00p | 7.50p | 7.75p | 294061 |
| 28/02/2024 | 7.75p | 8.00p | 7.55p | 7.75p | 110934 |
| 27/02/2024 | 7.75p | 8.00p | 7.50p | 7.75p | 66796 |
| 26/02/2024 | 7.75p | 7.85p | 7.57p | 7.75p | 57313 |
| 23/02/2024 | 7.75p | 8.00p | 7.50p | 7.75p | 57044 |
| 22/02/2024 | 7.85p | 8.00p | 7.50p | 7.75p | 213880 |
| 21/02/2024 | 7.85p | 8.16p | 7.70p | 7.85p | 46505 |
| 20/02/2024 | 7.85p | 8.00p | 7.76p | 7.85p | 105893 |
| 19/02/2024 | 7.75p | 8.50p | 7.50p | 7.85p | 242586 |
| 16/02/2024 | 8.00p | 8.50p | 7.50p | 7.75p | 173056 |
| 15/02/2024 | 8.35p | 8.50p | 7.50p | 7.75p | 604977 |
| 14/02/2024 | 8.40p | 8.50p | 8.15p | 8.35p | 119544 |
| 13/02/2024 | 8.40p | 8.45p | 8.30p | 8.40p | 49778 |
| 12/02/2024 | 8.40p | 8.50p | 8.30p | 8.40p | 63837 |
| 09/02/2024 | 8.75p | 8.75p | 8.30p | 8.40p | 509969 |
| 08/02/2024 | 8.75p | 9.00p | 8.50p | 9.00p | 408901 |
| 07/02/2024 | 8.85p | 9.00p | 8.50p | 9.00p | 156742 |
| 06/02/2024 | 9.15p | 9.30p | 8.62p | 8.85p | 85233 |
| 05/02/2024 | 9.15p | 9.15p | 9.00p | 9.15p | 64275 |
*Close Price adjusted for both dividends and splits