Abingdon Health (ABDX) Share Price

Health Care Sector


Date Open High Low Close* Volume
19/10/2021 49.50p 51.00p 48.25p 49.50p 273997
18/10/2021 52.50p 53.80p 48.11p 50.00p 383728
15/10/2021 52.50p 53.49p 50.26p 52.50p 535419
14/10/2021 52.00p 53.00p 50.00p 52.50p 333562
13/10/2021 49.50p 52.48p 47.50p 52.00p 268131
12/10/2021 49.50p 50.49p 47.33p 49.50p 849391
11/10/2021 52.50p 52.50p 46.55p 49.50p 474396
08/10/2021 52.50p 56.00p 50.35p 52.50p 1025391
07/10/2021 46.50p 54.90p 45.00p 52.50p 779984
06/10/2021 50.00p 50.00p 43.55p 46.50p 1089676
05/10/2021 61.50p 62.00p 48.00p 48.70p 3342023
04/10/2021 41.50p 64.89p 40.40p 57.60p 5665511
01/10/2021 41.00p 43.00p 40.00p 41.50p 140134
30/09/2021 42.50p 45.00p 40.00p 41.00p 468602
29/09/2021 42.50p 43.22p 41.13p 42.50p 80348
28/09/2021 41.50p 45.00p 39.98p 42.50p 501091
27/09/2021 43.50p 45.00p 40.00p 41.50p 130107
24/09/2021 42.00p 46.45p 40.00p 43.50p 516289
23/09/2021 47.00p 48.80p 40.00p 42.00p 843120
22/09/2021 37.00p 48.00p 35.51p 47.50p 424196
21/09/2021 36.00p 37.15p 35.02p 37.00p 157315
20/09/2021 36.50p 40.00p 35.00p 37.50p 264020
17/09/2021 40.50p 40.50p 35.25p 36.50p 453990
16/09/2021 42.50p 42.50p 37.42p 40.50p 685419
15/09/2021 45.00p 45.00p 41.70p 42.50p 235464
14/09/2021 43.50p 45.90p 42.51p 45.00p 143618
13/09/2021 43.50p 44.85p 42.55p 43.50p 526529
10/09/2021 42.00p 47.00p 41.02p 43.50p 494483
09/09/2021 44.50p 44.50p 41.15p 42.00p 444744
08/09/2021 46.50p 48.00p 43.00p 44.50p 278144
07/09/2021 48.00p 51.80p 46.10p 47.70p 728453
06/09/2021 49.00p 49.00p 44.00p 46.50p 739680
03/09/2021 49.50p 51.00p 47.00p 49.00p 338410
02/09/2021 54.00p 55.00p 47.00p 49.50p 1199084
01/09/2021 57.50p 57.50p 51.00p 54.00p 501131
31/08/2021 58.00p 59.80p 54.00p 57.50p 909549
27/08/2021 60.00p 61.00p 56.00p 58.00p 835033
26/08/2021 64.50p 66.45p 58.00p 62.00p 1867791
25/08/2021 60.00p 76.00p 60.00p 62.50p 4408476
24/08/2021 71.50p 85.00p 58.25p 60.00p 15536689
23/08/2021 32.00p 66.85p 30.00p 60.00p 6017765
20/08/2021 27.50p 32.00p 27.00p 30.50p 652197
19/08/2021 27.50p 29.00p 26.22p 27.50p 287069
18/08/2021 27.00p 31.00p 26.00p 28.50p 325588
17/08/2021 27.50p 28.00p 25.50p 28.00p 193648
16/08/2021 29.75p 30.50p 27.00p 27.50p 769350
13/08/2021 30.50p 31.00p 28.65p 29.75p 433751
12/08/2021 36.00p 39.00p 28.10p 30.00p 2444748
11/08/2021 38.00p 39.00p 35.70p 37.00p 210980
10/08/2021 40.00p 41.00p 37.02p 38.00p 199319
09/08/2021 42.00p 42.00p 38.51p 40.00p 112219
06/08/2021 42.00p 42.96p 39.11p 42.00p 66044
05/08/2021 42.00p 42.96p 41.60p 42.00p 169748
04/08/2021 42.00p 42.90p 40.36p 42.00p 180586
03/08/2021 40.00p 45.00p 40.00p 42.00p 156875
02/08/2021 40.00p 40.99p 39.10p 40.00p 83038
30/07/2021 40.50p 41.00p 39.00p 40.00p 297556
29/07/2021 42.50p 43.60p 39.33p 40.50p 102648
28/07/2021 42.50p 42.50p 41.00p 42.50p 324361
27/07/2021 44.00p 45.00p 41.03p 42.50p 195114
26/07/2021 43.00p 44.00p 40.15p 41.50p 110571
23/07/2021 43.50p 46.55p 41.11p 43.00p 286200
22/07/2021 41.50p 42.00p 38.00p 40.50p 507333
21/07/2021 41.50p 43.00p 40.00p 41.50p 469195
20/07/2021 42.50p 42.79p 40.03p 41.50p 122130
19/07/2021 41.50p 45.60p 41.50p 42.50p 294120
16/07/2021 44.00p 44.00p 40.25p 41.50p 525130
15/07/2021 42.50p 45.90p 41.67p 44.00p 205057
14/07/2021 40.50p 42.02p 38.33p 41.50p 216887
13/07/2021 42.00p 43.00p 37.00p 40.50p 472058
12/07/2021 43.00p 45.10p 41.00p 42.00p 156543
09/07/2021 46.50p 47.00p 42.24p 44.00p 391110
08/07/2021 46.00p 47.00p 43.51p 45.00p 88086
07/07/2021 45.00p 47.00p 42.10p 47.00p 356681
06/07/2021 47.00p 49.00p 44.00p 46.00p 421421
05/07/2021 52.50p 56.40p 47.01p 49.00p 813873
02/07/2021 48.00p 48.96p 47.55p 48.00p 64698
01/07/2021 49.00p 49.50p 47.16p 48.00p 111276
30/06/2021 50.00p 50.00p 48.00p 49.00p 106398
29/06/2021 45.50p 51.00p 44.78p 50.00p 451223
28/06/2021 48.00p 48.98p 44.55p 45.50p 181456
25/06/2021 47.50p 49.00p 46.32p 48.00p 410453
24/06/2021 46.00p 49.00p 45.00p 47.50p 126304
23/06/2021 43.50p 48.00p 43.00p 46.00p 194306
22/06/2021 46.50p 47.65p 41.04p 43.50p 916111
21/06/2021 52.00p 53.00p 44.30p 47.00p 648353
18/06/2021 53.50p 53.95p 50.25p 52.00p 71294
17/06/2021 49.00p 54.90p 46.55p 53.50p 554968
16/06/2021 54.50p 54.50p 50.30p 51.00p 170640
15/06/2021 55.50p 56.00p 52.51p 54.00p 305951
14/06/2021 59.50p 62.00p 54.11p 55.50p 266318
11/06/2021 51.50p 62.00p 51.50p 59.50p 992914
10/06/2021 52.50p 54.00p 48.25p 51.50p 407291
09/06/2021 52.00p 53.00p 47.35p 52.50p 383093
08/06/2021 54.50p 56.00p 49.25p 52.00p 869030
07/06/2021 59.00p 63.00p 51.50p 54.00p 1328243
04/06/2021 56.50p 61.00p 55.15p 58.50p 380977
03/06/2021 56.50p 57.92p 55.03p 56.50p 323705
02/06/2021 57.50p 59.88p 55.03p 56.50p 149493
01/06/2021 57.50p 59.88p 55.52p 57.50p 258815
28/05/2021 56.50p 60.00p 55.51p 60.00p 394721
27/05/2021 59.50p 61.00p 56.02p 58.00p 228241
26/05/2021 60.00p 62.90p 55.60p 59.50p 888968
25/05/2021 60.00p 62.00p 56.00p 60.00p 330423
24/05/2021 64.00p 65.00p 58.70p 60.00p 198676
21/05/2021 62.50p 65.00p 58.00p 64.00p 288107
20/05/2021 62.50p 65.00p 58.75p 62.50p 369410
19/05/2021 66.50p 67.00p 60.15p 65.00p 492072
18/05/2021 67.50p 70.96p 65.00p 66.50p 306542
17/05/2021 69.50p 74.00p 65.75p 70.40p 466774
14/05/2021 61.50p 72.00p 61.50p 67.00p 596671
13/05/2021 64.50p 64.75p 59.36p 61.50p 321112
12/05/2021 59.50p 66.35p 58.75p 61.00p 607068
11/05/2021 58.00p 64.75p 56.00p 64.00p 534023
10/05/2021 55.50p 66.77p 50.89p 58.00p 1996675
07/05/2021 55.50p 58.00p 53.25p 55.50p 741157
06/05/2021 55.00p 58.00p 52.00p 56.00p 723101
05/05/2021 55.50p 57.00p 52.00p 55.00p 508587
04/05/2021 58.00p 60.00p 54.00p 54.00p 651217
30/04/2021 58.50p 61.00p 56.00p 58.00p 817585
29/04/2021 57.50p 61.00p 53.55p 60.00p 1649855
28/04/2021 54.00p 59.99p 51.77p 57.50p 3597010
27/04/2021 50.00p 60.20p 41.50p 54.00p 10923829
26/04/2021 82.50p 82.50p 76.10p 80.50p 156775
23/04/2021 82.50p 83.44p 80.01p 82.50p 106429
22/04/2021 78.50p 85.00p 78.50p 82.50p 593835
21/04/2021 77.50p 79.50p 76.22p 78.50p 122014
20/04/2021 81.50p 84.40p 76.00p 77.50p 398595
19/04/2021 85.00p 85.00p 75.25p 81.50p 322354
16/04/2021 85.00p 87.40p 80.01p 85.00p 46177
15/04/2021 85.00p 87.00p 82.51p 85.00p 236140
14/04/2021 85.00p 86.00p 81.00p 85.00p 50966
13/04/2021 85.00p 87.95p 80.70p 85.00p 103436
12/04/2021 87.50p 88.70p 80.00p 85.00p 328106
09/04/2021 92.50p 95.00p 85.00p 95.00p 307772
08/04/2021 92.50p 94.90p 91.31p 92.50p 205656
07/04/2021 90.00p 95.00p 88.51p 92.50p 222003
06/04/2021 85.00p 95.00p 85.00p 90.00p 317948
01/04/2021 86.00p 87.50p 83.50p 85.00p 47727
31/03/2021 87.50p 89.50p 83.51p 85.00p 79637
30/03/2021 90.00p 90.00p 82.00p 87.50p 113486
29/03/2021 86.00p 93.95p 82.50p 90.00p 258007
26/03/2021 86.00p 87.46p 82.01p 86.00p 175137
25/03/2021 86.00p 87.00p 83.70p 86.00p 121409
24/03/2021 86.00p 87.69p 83.51p 86.00p 129722
23/03/2021 87.50p 90.00p 80.01p 90.00p 302665
22/03/2021 87.50p 89.97p 85.01p 87.50p 192936
19/03/2021 95.00p 95.00p 85.00p 87.50p 423292
18/03/2021 92.50p 95.00p 90.00p 95.00p 115928
17/03/2021 95.00p 95.45p 90.50p 95.00p 71101
16/03/2021 100.00p 100.00p 91.50p 95.00p 172515
15/03/2021 100.00p 101.37p 95.01p 100.00p 111558
12/03/2021 105.00p 107.00p 95.00p 100.00p 234392
11/03/2021 102.50p 109.45p 100.60p 105.00p 153677
10/03/2021 96.50p 105.00p 93.00p 104.00p 540559
09/03/2021 100.00p 103.49p 93.70p 96.50p 189397
08/03/2021 95.00p 100.00p 91.50p 98.50p 348574
05/03/2021 92.50p 96.45p 87.55p 95.00p 100638
04/03/2021 95.00p 95.00p 85.51p 88.00p 81129
03/03/2021 95.00p 96.20p 90.11p 95.00p 159815
02/03/2021 92.50p 97.45p 90.02p 95.00p 135699
01/03/2021 90.00p 98.00p 87.02p 92.50p 168636
26/02/2021 91.50p 92.45p 87.02p 90.00p 101019
25/02/2021 97.50p 98.45p 89.00p 91.50p 111944
24/02/2021 95.00p 99.99p 88.70p 97.50p 179309
23/02/2021 105.00p 110.00p 90.00p 90.00p 370100
22/02/2021 100.00p 114.00p 98.66p 105.00p 971811
19/02/2021 87.50p 99.99p 82.25p 97.50p 594565
18/02/2021 93.50p 94.99p 86.55p 87.50p 227344
17/02/2021 94.00p 95.00p 91.11p 93.50p 185064
16/02/2021 95.00p 98.45p 90.50p 94.00p 262843
15/02/2021 91.00p 93.40p 87.60p 91.00p 256098
12/02/2021 94.00p 94.00p 87.30p 89.80p 249936
11/02/2021 85.00p 94.25p 83.00p 94.00p 1058785
10/02/2021 90.00p 92.26p 85.00p 85.00p 699488
09/02/2021 95.00p 99.98p 88.50p 95.00p 310001
08/02/2021 107.50p 107.50p 86.50p 91.00p 1154187
05/02/2021 105.00p 110.50p 104.00p 105.00p 60788
04/02/2021 105.00p 109.50p 103.51p 105.00p 102404
03/02/2021 105.00p 110.00p 101.00p 105.00p 168502
02/02/2021 103.50p 109.57p 102.55p 105.00p 262157
01/02/2021 102.00p 106.93p 97.70p 103.50p 91946
29/01/2021 102.00p 107.50p 97.00p 102.00p 218531
28/01/2021 117.50p 117.50p 97.00p 102.00p 732437
27/01/2021 126.00p 135.71p 103.56p 117.50p 495231
26/01/2021 125.00p 136.65p 122.00p 126.00p 596733
25/01/2021 105.50p 121.94p 104.51p 119.00p 793975
22/01/2021 104.50p 107.00p 102.00p 105.50p 546255
21/01/2021 93.50p 105.00p 92.00p 103.50p 488417
20/01/2021 94.50p 94.50p 92.00p 93.50p 21930
19/01/2021 94.50p 94.50p 92.00p 94.50p 11323
18/01/2021 94.50p 94.50p 92.00p 94.50p 19660
15/01/2021 94.50p 94.75p 92.21p 94.50p 94870
14/01/2021 94.50p 95.21p 94.50p 94.50p 22802
13/01/2021 94.50p 95.18p 93.00p 94.50p 1585
12/01/2021 94.50p 95.40p 92.00p 94.50p 45241
11/01/2021 94.50p 96.00p 92.55p 94.50p 39289
08/01/2021 95.00p 96.00p 92.30p 94.50p 66163
07/01/2021 95.00p 96.38p 93.35p 95.00p 6744
06/01/2021 94.50p 97.00p 93.20p 95.00p 16318

*Close Price adjusted for both dividends and splits