Abingdon Health (ABDX) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Abingdon Health

Date Open High Low Close* Volume
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
02/02/2024 9.15p 9.30p 9.00p 9.15p 15746
01/02/2024 9.15p 9.30p 9.00p 9.15p 108274
31/01/2024 9.15p 9.30p 9.00p 9.15p 147992
30/01/2024 9.15p 9.30p 9.04p 9.15p 105964
29/01/2024 8.90p 9.30p 8.63p 9.15p 515957
26/01/2024 8.90p 9.25p 8.80p 8.90p 192239
25/01/2024 8.90p 9.50p 8.50p 8.90p 58396
24/01/2024 8.90p 9.30p 8.63p 8.90p 65086
23/01/2024 9.15p 9.30p 8.67p 8.90p 549978
22/01/2024 8.75p 9.30p 8.50p 9.15p 1391412
19/01/2024 9.25p 9.50p 8.50p 8.75p 1084302
18/01/2024 9.25p 9.50p 9.00p 9.25p 2736619
17/01/2024 9.25p 9.39p 9.03p 9.25p 77876
16/01/2024 9.25p 9.50p 9.00p 9.25p 104087
15/01/2024 9.50p 10.00p 9.00p 9.25p 168292
12/01/2024 10.00p 10.32p 9.00p 9.50p 349542
11/01/2024 12.50p 13.00p 9.57p 10.00p 1572354
10/01/2024 10.50p 12.50p 10.00p 12.00p 669393
09/01/2024 10.25p 10.75p 10.00p 10.50p 190505
08/01/2024 10.25p 10.50p 10.02p 10.25p 77493
05/01/2024 10.75p 10.80p 9.50p 10.25p 1183293
04/01/2024 10.75p 11.00p 10.40p 10.75p 301673
03/01/2024 11.25p 11.50p 10.50p 10.75p 280775
02/01/2024 11.00p 12.25p 10.86p 11.25p 858002
29/12/2023 10.75p 11.50p 10.50p 11.00p 427335
28/12/2023 9.50p 11.00p 9.50p 10.75p 586402
27/12/2023 9.00p 10.00p 9.00p 10.00p 365470
22/12/2023 8.50p 9.19p 8.50p 9.00p 244685
21/12/2023 8.50p 9.00p 8.00p 8.50p 74861
20/12/2023 8.50p 9.40p 8.00p 8.50p 850627
19/12/2023 8.75p 8.82p 8.15p 8.50p 185650
18/12/2023 9.25p 9.50p 8.50p 8.75p 150150
15/12/2023 9.50p 10.00p 9.00p 9.25p 370346
14/12/2023 8.75p 8.88p 8.50p 8.75p 106056
13/12/2023 8.75p 9.00p 8.50p 8.75p 55546
12/12/2023 8.75p 9.00p 8.64p 8.75p 74249
11/12/2023 9.00p 9.50p 8.50p 8.75p 92172
08/12/2023 8.75p 9.50p 8.50p 9.00p 83226
07/12/2023 8.75p 8.98p 8.75p 8.75p 33419
06/12/2023 9.25p 9.50p 8.75p 8.75p 307558
05/12/2023 9.25p 9.50p 9.10p 9.25p 29834
04/12/2023 9.40p 9.70p 9.00p 9.25p 191368
01/12/2023 9.65p 10.00p 9.30p 9.40p 152814
30/11/2023 9.75p 10.00p 9.32p 9.65p 235968
29/11/2023 9.75p 10.00p 9.50p 9.75p 74183
28/11/2023 9.75p 9.90p 9.50p 9.75p 181421
27/11/2023 9.90p 10.00p 9.80p 9.80p 314609
24/11/2023 9.90p 10.00p 9.80p 9.90p 54293
23/11/2023 10.15p 10.50p 9.80p 9.90p 253008
22/11/2023 10.15p 10.23p 9.80p 10.15p 50014
21/11/2023 10.15p 10.50p 9.80p 10.15p 48296
20/11/2023 10.15p 10.50p 9.80p 10.15p 5085
17/11/2023 10.15p 10.15p 9.88p 10.15p 50060
16/11/2023 9.90p 10.15p 9.86p 10.15p 130106
15/11/2023 10.25p 10.50p 9.86p 9.90p 158458
14/11/2023 10.75p 11.00p 10.00p 10.25p 271216
13/11/2023 10.75p 10.85p 10.51p 10.75p 78206
10/11/2023 10.75p 10.78p 10.62p 10.75p 45234
09/11/2023 10.15p 11.00p 9.80p 10.75p 249624
08/11/2023 10.15p 10.50p 9.80p 10.15p 363915
07/11/2023 10.15p 10.50p 9.80p 10.15p 139038
06/11/2023 10.15p 10.50p 9.83p 10.15p 336821
03/11/2023 10.15p 10.50p 9.80p 10.15p 187024
02/11/2023 10.10p 10.50p 9.71p 10.15p 290027
01/11/2023 10.25p 10.50p 9.65p 9.85p 271201
31/10/2023 10.25p 10.50p 10.06p 10.25p 150262
30/10/2023 10.25p 10.50p 10.00p 10.25p 347721
27/10/2023 10.25p 10.50p 10.00p 10.25p 290205
26/10/2023 10.25p 10.50p 10.00p 10.25p 508075
25/10/2023 10.25p 10.50p 10.00p 10.25p 513775
24/10/2023 10.25p 10.50p 9.68p 10.25p 531475
23/10/2023 10.25p 10.49p 9.80p 10.25p 182059
20/10/2023 10.50p 10.60p 10.00p 10.25p 136352
19/10/2023 11.00p 11.00p 10.00p 11.00p 160427
18/10/2023 11.50p 11.50p 10.10p 11.50p 545392
17/10/2023 13.25p 13.50p 10.76p 11.50p 995016
16/10/2023 11.50p 14.00p 10.80p 13.00p 1448369
13/10/2023 11.50p 12.00p 10.80p 11.50p 264871
12/10/2023 10.50p 11.50p 10.13p 10.80p 429594
11/10/2023 9.75p 10.89p 9.50p 10.50p 434842
10/10/2023 9.75p 10.00p 9.50p 9.75p 80307
09/10/2023 10.00p 10.00p 9.50p 9.75p 124508
06/10/2023 10.00p 10.50p 9.50p 10.00p 31621
05/10/2023 10.00p 10.30p 9.50p 10.00p 190493
04/10/2023 10.75p 11.00p 9.52p 10.00p 569099
03/10/2023 11.00p 11.50p 10.50p 10.75p 641938
02/10/2023 10.75p 11.50p 10.50p 11.00p 49751
29/09/2023 11.00p 11.00p 10.50p 10.75p 193289
28/09/2023 11.00p 11.35p 10.50p 11.00p 76189
27/09/2023 10.75p 11.50p 10.50p 11.00p 56433
26/09/2023 10.75p 10.98p 10.70p 10.75p 17305
25/09/2023 10.75p 11.00p 10.50p 10.75p 53153
22/09/2023 10.75p 11.20p 10.50p 10.75p 271287
21/09/2023 10.75p 10.75p 10.50p 10.75p 75389
20/09/2023 10.75p 11.00p 10.50p 10.75p 11019
19/09/2023 11.00p 11.00p 10.50p 10.75p 189235
18/09/2023 11.00p 11.48p 10.50p 11.00p 71872
15/09/2023 11.00p 11.24p 10.68p 11.00p 30579
14/09/2023 10.75p 11.50p 10.68p 11.00p 101642
13/09/2023 11.25p 11.50p 10.50p 10.75p 87482
12/09/2023 11.25p 11.50p 11.00p 11.25p 233871
11/09/2023 11.25p 11.49p 11.01p 11.25p 171202
08/09/2023 11.25p 11.70p 11.00p 11.25p 107135
07/09/2023 12.00p 13.50p 11.11p 11.25p 389383
06/09/2023 11.00p 11.50p 10.50p 11.25p 185277
05/09/2023 10.63p 11.40p 10.43p 11.00p 342284
04/09/2023 10.75p 11.00p 10.25p 11.00p 282128
01/09/2023 10.75p 11.00p 10.50p 10.75p 115948
31/08/2023 11.13p 11.50p 10.50p 10.75p 309663
30/08/2023 10.50p 11.39p 10.01p 11.13p 534044
29/08/2023 10.50p 11.00p 10.00p 10.50p 162662
25/08/2023 10.50p 10.75p 10.33p 10.50p 60315
24/08/2023 10.50p 11.00p 10.00p 10.50p 119616
23/08/2023 10.50p 10.98p 10.00p 10.50p 3357
22/08/2023 11.00p 11.50p 10.06p 10.50p 536883
21/08/2023 11.00p 11.50p 10.50p 11.00p 197131
18/08/2023 12.00p 12.00p 10.50p 11.00p 602864
17/08/2023 13.00p 13.50p 11.50p 12.00p 1180927
16/08/2023 11.00p 14.50p 10.50p 12.75p 3868317
15/08/2023 10.25p 12.00p 9.60p 11.25p 4986094
14/08/2023 8.75p 9.00p 8.51p 8.75p 210910
11/08/2023 8.75p 8.98p 8.51p 8.75p 42137
10/08/2023 8.75p 9.00p 8.62p 8.75p 46552
09/08/2023 8.75p 9.00p 8.60p 9.00p 105769
08/08/2023 9.00p 9.28p 8.50p 8.75p 131974
07/08/2023 9.00p 9.50p 8.50p 9.00p 76589
04/08/2023 9.75p 9.75p 8.60p 9.00p 494183
03/08/2023 9.75p 9.75p 9.51p 9.75p 20428
02/08/2023 9.75p 10.00p 9.50p 9.75p 89483
01/08/2023 9.75p 9.80p 9.50p 9.50p 90306
31/07/2023 10.00p 10.30p 9.50p 9.75p 289145
28/07/2023 10.25p 10.50p 9.50p 10.00p 211815
27/07/2023 10.50p 10.50p 10.00p 10.25p 200868
26/07/2023 10.75p 11.00p 9.80p 10.50p 559320
25/07/2023 10.75p 11.00p 10.50p 10.75p 108290
24/07/2023 10.75p 11.00p 10.55p 10.75p 156834
21/07/2023 10.25p 11.00p 10.00p 10.75p 378362
20/07/2023 10.00p 10.50p 10.00p 10.25p 203119
19/07/2023 10.25p 10.50p 9.00p 9.50p 170617
18/07/2023 10.25p 10.38p 10.01p 10.25p 115268
17/07/2023 10.50p 10.68p 10.00p 10.25p 180961
14/07/2023 10.25p 11.00p 10.00p 11.00p 184859
13/07/2023 11.00p 11.49p 10.00p 10.25p 496074
12/07/2023 10.50p 11.49p 10.50p 11.00p 267556
11/07/2023 11.00p 11.49p 10.12p 10.50p 344054
10/07/2023 11.25p 11.50p 10.25p 11.00p 369604
07/07/2023 11.25p 11.28p 10.66p 11.25p 574365
06/07/2023 12.50p 13.80p 11.00p 11.00p 2209941
05/07/2023 11.25p 12.50p 11.13p 12.00p 256034
04/07/2023 10.75p 11.50p 10.00p 11.20p 358654
03/07/2023 12.00p 12.00p 10.50p 10.75p 627108
30/06/2023 12.00p 12.50p 11.50p 12.00p 510623
29/06/2023 12.00p 13.00p 11.63p 12.00p 260159
28/06/2023 10.50p 12.50p 10.50p 12.00p 466897
27/06/2023 10.50p 11.00p 10.00p 10.50p 172082
26/06/2023 11.50p 12.00p 10.00p 10.50p 599392
23/06/2023 12.25p 12.25p 10.65p 12.05p 964739
22/06/2023 12.75p 13.00p 12.00p 12.25p 504560
21/06/2023 13.50p 14.00p 12.20p 12.75p 1109422
20/06/2023 13.75p 14.00p 12.50p 13.50p 1077723
19/06/2023 17.00p 18.50p 13.50p 14.00p 4911915
16/06/2023 14.00p 15.50p 13.50p 14.70p 795592
15/06/2023 14.50p 14.85p 13.50p 14.00p 549071
14/06/2023 14.50p 15.50p 13.40p 15.00p 835008
13/06/2023 12.00p 15.00p 11.70p 14.20p 2420154
12/06/2023 10.00p 12.00p 9.32p 12.00p 920150
09/06/2023 10.00p 10.50p 9.50p 10.00p 326343
08/06/2023 10.25p 10.50p 9.50p 10.00p 250382
07/06/2023 10.25p 10.50p 10.00p 10.25p 35072
06/06/2023 10.25p 10.50p 10.00p 10.25p 153186
05/06/2023 10.00p 10.50p 9.50p 10.25p 265150
02/06/2023 10.00p 10.50p 9.50p 9.50p 133105
01/06/2023 10.50p 10.50p 9.50p 10.00p 296648
31/05/2023 12.50p 13.00p 10.00p 10.50p 1338493
30/05/2023 12.00p 13.00p 11.50p 12.50p 559268

*Close Price adjusted for both dividends and splits