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:
- Sell MyCelx Technologies Corporation (DI) (MYX) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Citi
- Outperform London Stock Exchange Group (LSEG) by RBC Capital
- Outperform IG Group Holdings (IGG) by RBC Capital
- Outperform Rolls-Royce Holdings (RR.) by RBC Capital
- Buy Ecora Resources (ECOR) by Canaccord Genuity
- Buy Invinity Energy Systems (IES) by Canaccord Genuity
- Buy Anglo-Eastern Plantations (AEP) by Canaccord Genuity
- Avoid Zoo Digital Group (ZOO) by Steve Moore in ShareProphets
- Buy European Green Transition (EGT) by Tom Winnifrith in ShareProphets
- Buy European Green Transition (EGT) by Steve Moore in ShareProphets
- Avoid Lords Group Trading (LORD) by Steve Moore in ShareProphets
- Buy Lloyds Banking Group (LLOY) by Deutsche Bank
- Buy Rolls-Royce Holdings (RR.) by Deutsche Bank
- Buy Pets at Home Group (PETS) by Deutsche Bank
- Buy Primary Health Properties (PHP) by Deutsche Bank
- Buy British American Tobacco (BATS) by Deutsche Bank
- Buy Anglo American (AAL) by Deutsche Bank
- Buy Informa (INF) by Deutsche Bank
- Buy IG Group Holdings (IGG) by Deutsche Bank
Abingdon Health (ABDX) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 26/05/2023 | 12.25p | 13.00p | 11.50p | 12.10p | 767313 |
| 25/05/2023 | 11.00p | 13.00p | 10.50p | 12.00p | 2113327 |
| 24/05/2023 | 9.75p | 11.50p | 9.50p | 11.50p | 1038564 |
| 23/05/2023 | 9.25p | 10.00p | 9.00p | 9.75p | 354175 |
| 22/05/2023 | 9.25p | 9.50p | 9.00p | 9.25p | 122504 |
| 19/05/2023 | 8.25p | 9.50p | 8.00p | 9.25p | 862949 |
| 18/05/2023 | 8.25p | 8.68p | 8.00p | 8.25p | 172399 |
| 17/05/2023 | 8.25p | 8.50p | 8.00p | 8.25p | 167248 |
| 16/05/2023 | 7.75p | 8.56p | 7.75p | 8.50p | 230261 |
| 15/05/2023 | 8.25p | 8.50p | 7.50p | 8.16p | 711987 |
| 12/05/2023 | 8.25p | 8.50p | 8.00p | 8.25p | 61924 |
| 11/05/2023 | 8.75p | 9.00p | 8.01p | 8.25p | 614297 |
| 10/05/2023 | 9.50p | 10.00p | 8.50p | 8.75p | 347315 |
| 09/05/2023 | 9.50p | 10.00p | 9.00p | 9.50p | 217293 |
| 05/05/2023 | 10.00p | 10.31p | 9.00p | 9.50p | 734967 |
| 04/05/2023 | 8.25p | 10.50p | 8.00p | 10.50p | 4608500 |
| 03/05/2023 | 8.00p | 8.50p | 7.80p | 8.25p | 283391 |
| 02/05/2023 | 8.00p | 8.25p | 7.50p | 8.00p | 363255 |
| 28/04/2023 | 8.00p | 8.50p | 7.63p | 8.00p | 35897 |
| 27/04/2023 | 8.00p | 8.50p | 7.50p | 8.00p | 12467 |
| 26/04/2023 | 8.00p | 8.50p | 7.63p | 8.00p | 5196 |
| 25/04/2023 | 8.00p | 8.32p | 7.51p | 8.00p | 10471 |
| 24/04/2023 | 8.00p | 8.32p | 7.50p | 8.00p | 48985 |
| 21/04/2023 | 8.25p | 8.50p | 8.00p | 8.00p | 49411 |
| 20/04/2023 | 8.25p | 8.35p | 8.00p | 8.25p | 65948 |
| 19/04/2023 | 8.25p | 8.50p | 8.00p | 8.25p | 274757 |
| 18/04/2023 | 8.00p | 8.50p | 8.00p | 8.25p | 711554 |
| 17/04/2023 | 6.75p | 8.50p | 6.75p | 8.00p | 2102252 |
| 14/04/2023 | 6.50p | 7.49p | 6.50p | 6.75p | 335945 |
| 13/04/2023 | 6.50p | 7.00p | 6.00p | 7.00p | 305055 |
| 12/04/2023 | 6.50p | 6.88p | 6.00p | 6.50p | 35936 |
| 11/04/2023 | 6.25p | 6.88p | 6.20p | 6.50p | 213068 |
| 06/04/2023 | 6.25p | 6.50p | 6.10p | 6.25p | 361598 |
| 05/04/2023 | 6.25p | 6.50p | 6.00p | 6.25p | 112015 |
| 04/04/2023 | 6.25p | 6.50p | 6.00p | 6.25p | 46026 |
| 03/04/2023 | 6.25p | 6.50p | 6.15p | 6.25p | 185060 |
| 31/03/2023 | 5.50p | 6.50p | 5.37p | 6.25p | 1281332 |
| 30/03/2023 | 5.00p | 5.98p | 4.75p | 5.50p | 849265 |
| 29/03/2023 | 5.00p | 5.40p | 5.00p | 5.00p | 807017 |
| 28/03/2023 | 5.00p | 5.50p | 4.00p | 5.00p | 282646 |
| 27/03/2023 | 5.00p | 5.39p | 4.66p | 5.00p | 331886 |
| 24/03/2023 | 5.25p | 5.25p | 4.68p | 4.75p | 192410 |
| 23/03/2023 | 5.25p | 5.25p | 5.01p | 5.25p | 10000 |
| 22/03/2023 | 5.25p | 5.25p | 5.01p | 5.25p | 186 |
| 21/03/2023 | 5.25p | 5.35p | 5.00p | 5.25p | 66221 |
| 20/03/2023 | 5.25p | 5.49p | 5.00p | 5.25p | 328256 |
| 17/03/2023 | 5.25p | 5.38p | 5.25p | 5.25p | 0 |
| 16/03/2023 | 5.25p | 5.25p | 5.00p | 5.25p | 3654 |
| 15/03/2023 | 5.25p | 5.25p | 5.01p | 5.25p | 73317 |
| 14/03/2023 | 5.25p | 5.25p | 5.24p | 5.25p | 6260 |
| 13/03/2023 | 5.25p | 5.50p | 5.01p | 5.25p | 156505 |
| 10/03/2023 | 5.25p | 5.50p | 5.00p | 5.25p | 385465 |
| 09/03/2023 | 5.50p | 6.00p | 5.00p | 5.25p | 96483 |
| 08/03/2023 | 5.50p | 6.00p | 5.50p | 5.50p | 16624 |
| 07/03/2023 | 5.50p | 6.00p | 5.35p | 5.50p | 64685 |
| 06/03/2023 | 5.25p | 5.50p | 5.00p | 5.25p | 740920 |
| 03/03/2023 | 5.50p | 5.76p | 5.01p | 5.25p | 248496 |
| 02/03/2023 | 5.50p | 5.78p | 5.00p | 5.50p | 67701 |
| 01/03/2023 | 5.75p | 6.00p | 5.00p | 5.50p | 548961 |
| 28/02/2023 | 5.50p | 6.50p | 5.50p | 5.75p | 3446522 |
| 27/02/2023 | 5.25p | 5.30p | 4.51p | 5.00p | 104610 |
| 24/02/2023 | 5.00p | 5.50p | 4.50p | 5.25p | 373968 |
| 23/02/2023 | 5.00p | 5.14p | 4.75p | 5.00p | 41611 |
| 22/02/2023 | 5.25p | 5.25p | 4.50p | 5.00p | 628535 |
| 21/02/2023 | 5.25p | 5.50p | 5.00p | 5.25p | 29493 |
| 20/02/2023 | 5.25p | 5.50p | 5.00p | 5.25p | 23703 |
| 17/02/2023 | 5.50p | 5.50p | 5.25p | 5.25p | 117579 |
| 16/02/2023 | 5.50p | 5.50p | 5.30p | 5.50p | 43547 |
| 15/02/2023 | 5.50p | 5.60p | 5.15p | 5.50p | 21240 |
| 14/02/2023 | 5.50p | 5.99p | 5.13p | 5.50p | 35665 |
| 13/02/2023 | 5.50p | 6.00p | 5.00p | 5.50p | 68198 |
| 10/02/2023 | 5.50p | 5.85p | 5.00p | 5.50p | 120487 |
| 09/02/2023 | 5.25p | 5.50p | 5.00p | 5.25p | 243946 |
| 08/02/2023 | 5.25p | 5.44p | 5.25p | 5.25p | 13044 |
| 07/02/2023 | 5.25p | 5.50p | 4.76p | 5.25p | 176726 |
| 06/02/2023 | 5.50p | 6.00p | 5.00p | 5.25p | 155458 |
| 03/02/2023 | 5.75p | 6.00p | 5.50p | 5.75p | 62711 |
| 02/02/2023 | 5.75p | 6.00p | 5.50p | 5.75p | 310338 |
| 01/02/2023 | 5.75p | 6.00p | 5.55p | 5.75p | 59632 |
| 31/01/2023 | 5.50p | 6.00p | 5.00p | 5.75p | 379344 |
| 30/01/2023 | 5.25p | 5.50p | 5.00p | 5.25p | 157428 |
| 27/01/2023 | 5.00p | 5.50p | 4.67p | 5.25p | 83037 |
| 26/01/2023 | 5.00p | 5.50p | 4.50p | 5.00p | 18055 |
| 25/01/2023 | 5.00p | 5.05p | 4.51p | 5.00p | 284895 |
| 24/01/2023 | 5.00p | 5.50p | 4.50p | 5.00p | 62765 |
| 23/01/2023 | 4.75p | 5.00p | 4.50p | 5.00p | 152450 |
| 20/01/2023 | 4.50p | 5.00p | 4.33p | 4.75p | 435695 |
| 19/01/2023 | 4.75p | 4.90p | 4.00p | 4.50p | 107288 |
| 18/01/2023 | 4.75p | 5.00p | 4.55p | 4.75p | 36821 |
| 17/01/2023 | 4.75p | 5.00p | 4.23p | 4.75p | 223550 |
| 16/01/2023 | 5.00p | 5.50p | 4.50p | 4.75p | 288376 |
| 13/01/2023 | 4.75p | 5.38p | 4.50p | 5.00p | 559166 |
| 12/01/2023 | 5.25p | 5.50p | 4.50p | 4.75p | 422768 |
| 11/01/2023 | 5.25p | 5.50p | 4.80p | 5.25p | 163789 |
| 10/01/2023 | 5.25p | 5.50p | 4.90p | 5.25p | 295068 |
| 09/01/2023 | 5.25p | 5.50p | 5.00p | 5.25p | 173321 |
| 06/01/2023 | 5.25p | 5.50p | 5.00p | 5.25p | 196631 |
| 05/01/2023 | 5.75p | 6.00p | 5.00p | 5.25p | 231773 |
| 04/01/2023 | 7.00p | 7.00p | 5.50p | 5.75p | 698319 |
| 03/01/2023 | 6.50p | 8.90p | 6.00p | 7.00p | 2459791 |
| 30/12/2022 | 5.00p | 6.90p | 4.50p | 6.50p | 2681871 |
| 29/12/2022 | 4.25p | 5.70p | 4.00p | 5.00p | 1373444 |
| 28/12/2022 | 4.25p | 4.50p | 4.00p | 4.25p | 37447 |
| 23/12/2022 | 4.25p | 4.30p | 4.25p | 4.25p | 28000 |
| 22/12/2022 | 4.25p | 4.50p | 4.00p | 4.25p | 119481 |
| 21/12/2022 | 4.25p | 4.50p | 4.00p | 4.25p | 28844 |
| 20/12/2022 | 4.25p | 4.50p | 4.00p | 4.25p | 164384 |
| 19/12/2022 | 3.75p | 4.50p | 3.75p | 4.25p | 554126 |
| 16/12/2022 | 4.00p | 4.50p | 3.60p | 3.75p | 427299 |
| 15/12/2022 | 4.25p | 4.50p | 4.00p | 4.00p | 37358 |
| 14/12/2022 | 4.25p | 4.50p | 4.00p | 4.25p | 41977 |
| 13/12/2022 | 4.25p | 4.50p | 4.00p | 4.25p | 214643 |
| 12/12/2022 | 4.50p | 4.69p | 4.00p | 4.25p | 346848 |
| 09/12/2022 | 4.50p | 5.00p | 4.20p | 4.50p | 151277 |
| 08/12/2022 | 4.50p | 5.00p | 4.00p | 4.50p | 20796 |
| 07/12/2022 | 4.50p | 5.00p | 4.00p | 4.50p | 49187 |
| 06/12/2022 | 4.50p | 4.60p | 4.00p | 4.50p | 13350 |
| 05/12/2022 | 4.50p | 5.00p | 4.06p | 4.50p | 291000 |
| 02/12/2022 | 4.50p | 4.75p | 4.00p | 4.50p | 410997 |
| 01/12/2022 | 4.50p | 5.00p | 4.00p | 4.50p | 130666 |
| 30/11/2022 | 4.25p | 5.00p | 4.00p | 4.50p | 217627 |
| 29/11/2022 | 4.75p | 4.75p | 4.00p | 4.25p | 763074 |
| 28/11/2022 | 5.00p | 5.05p | 4.50p | 5.00p | 334131 |
| 25/11/2022 | 5.00p | 5.50p | 4.50p | 5.00p | 354899 |
| 24/11/2022 | 6.00p | 6.00p | 4.16p | 5.25p | 1683758 |
| 23/11/2022 | 6.00p | 6.50p | 5.50p | 6.00p | 294340 |
| 22/11/2022 | 6.50p | 7.00p | 5.82p | 6.00p | 198313 |
| 21/11/2022 | 6.50p | 6.50p | 6.00p | 6.50p | 83371 |
| 18/11/2022 | 6.50p | 7.00p | 6.00p | 6.50p | 505573 |
| 17/11/2022 | 6.50p | 6.50p | 6.00p | 6.50p | 2994 |
| 16/11/2022 | 6.50p | 6.84p | 6.00p | 6.50p | 13942 |
| 15/11/2022 | 6.50p | 6.85p | 6.25p | 6.50p | 177065 |
| 14/11/2022 | 7.25p | 7.25p | 6.00p | 6.50p | 349217 |
| 11/11/2022 | 7.25p | 7.50p | 7.00p | 7.25p | 704884 |
| 10/11/2022 | 7.50p | 7.50p | 7.00p | 7.25p | 196251 |
| 09/11/2022 | 6.25p | 9.00p | 6.25p | 7.50p | 1466693 |
| 08/11/2022 | 6.25p | 6.50p | 6.00p | 6.25p | 493897 |
| 07/11/2022 | 6.00p | 6.50p | 6.00p | 6.25p | 110487 |
| 04/11/2022 | 6.00p | 6.50p | 5.83p | 6.00p | 189570 |
| 03/11/2022 | 6.25p | 6.25p | 6.00p | 6.00p | 114787 |
| 02/11/2022 | 6.25p | 6.50p | 6.02p | 6.25p | 166518 |
| 01/11/2022 | 6.13p | 6.50p | 5.82p | 6.25p | 678166 |
| 31/10/2022 | 6.25p | 6.50p | 5.76p | 6.15p | 458341 |
| 28/10/2022 | 6.00p | 6.50p | 6.00p | 6.25p | 321969 |
| 27/10/2022 | 6.13p | 6.25p | 5.76p | 6.00p | 237956 |
| 26/10/2022 | 6.50p | 6.50p | 6.00p | 6.13p | 239051 |
| 25/10/2022 | 6.50p | 7.00p | 6.00p | 6.50p | 49642 |
| 24/10/2022 | 6.25p | 6.50p | 6.00p | 6.50p | 438121 |
| 21/10/2022 | 6.75p | 6.75p | 6.00p | 6.25p | 799859 |
| 20/10/2022 | 6.75p | 6.78p | 6.50p | 6.75p | 241116 |
| 19/10/2022 | 7.13p | 7.13p | 6.50p | 6.75p | 122934 |
| 18/10/2022 | 7.13p | 7.18p | 6.75p | 7.13p | 427631 |
| 17/10/2022 | 7.25p | 7.43p | 6.75p | 7.13p | 141391 |
| 14/10/2022 | 7.13p | 7.50p | 6.75p | 7.25p | 439586 |
| 13/10/2022 | 6.75p | 7.24p | 6.68p | 7.13p | 210762 |
| 12/10/2022 | 7.25p | 7.25p | 6.50p | 6.75p | 888664 |
| 11/10/2022 | 7.50p | 7.69p | 7.00p | 7.25p | 274624 |
| 10/10/2022 | 9.00p | 9.25p | 7.00p | 7.50p | 2017502 |
| 07/10/2022 | 6.50p | 11.35p | 6.50p | 9.00p | 10453571 |
| 06/10/2022 | 6.50p | 7.00p | 6.00p | 6.50p | 49953 |
| 05/10/2022 | 6.25p | 6.50p | 6.01p | 6.50p | 571731 |
| 04/10/2022 | 6.25p | 6.50p | 6.05p | 6.25p | 66353 |
| 03/10/2022 | 6.25p | 6.50p | 6.00p | 6.25p | 144142 |
| 30/09/2022 | 6.75p | 7.00p | 6.13p | 6.25p | 158850 |
| 29/09/2022 | 6.75p | 6.75p | 6.50p | 6.75p | 70805 |
| 28/09/2022 | 7.25p | 7.25p | 6.50p | 6.75p | 254702 |
| 27/09/2022 | 7.25p | 7.38p | 7.00p | 7.25p | 135365 |
| 26/09/2022 | 7.25p | 7.50p | 6.50p | 7.25p | 305724 |
| 23/09/2022 | 7.00p | 7.50p | 6.71p | 7.25p | 175167 |
| 22/09/2022 | 7.00p | 7.25p | 6.50p | 7.00p | 52831 |
| 21/09/2022 | 7.00p | 7.50p | 6.50p | 7.00p | 88876 |
| 20/09/2022 | 7.75p | 8.00p | 6.50p | 7.00p | 460992 |
| 16/09/2022 | 6.25p | 7.94p | 6.00p | 7.75p | 979670 |
| 15/09/2022 | 6.00p | 6.50p | 5.95p | 6.25p | 104476 |
| 14/09/2022 | 5.75p | 6.50p | 5.00p | 6.00p | 1246863 |
| 13/09/2022 | 5.75p | 6.00p | 5.50p | 5.75p | 109515 |
| 12/09/2022 | 5.75p | 6.00p | 5.69p | 5.75p | 58460 |
| 09/09/2022 | 6.00p | 6.00p | 5.50p | 5.75p | 465140 |
| 08/09/2022 | 6.00p | 6.50p | 5.75p | 6.00p | 27984 |
| 07/09/2022 | 6.00p | 6.33p | 5.71p | 6.00p | 191513 |
| 06/09/2022 | 6.00p | 6.24p | 5.50p | 6.00p | 438600 |
| 05/09/2022 | 6.50p | 6.50p | 5.81p | 6.00p | 169686 |
| 02/09/2022 | 6.25p | 6.65p | 6.16p | 6.50p | 417442 |
| 01/09/2022 | 6.25p | 6.40p | 6.16p | 6.25p | 234259 |
| 31/08/2022 | 6.25p | 6.50p | 6.06p | 6.25p | 373076 |
| 30/08/2022 | 6.25p | 6.50p | 5.66p | 6.25p | 848711 |
| 26/08/2022 | 6.25p | 6.50p | 6.06p | 6.25p | 239978 |
| 25/08/2022 | 6.75p | 7.00p | 6.15p | 6.50p | 727752 |
| 24/08/2022 | 7.25p | 7.25p | 6.51p | 6.75p | 503532 |
| 23/08/2022 | 7.50p | 7.50p | 7.01p | 7.25p | 187690 |
| 22/08/2022 | 7.75p | 8.50p | 7.25p | 7.50p | 315020 |
| 19/08/2022 | 7.25p | 8.43p | 7.00p | 7.75p | 394465 |
| 18/08/2022 | 7.25p | 7.35p | 7.00p | 7.25p | 314776 |
*Close Price adjusted for both dividends and splits