Abingdon Health (ABDX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
05/01/2021 95.50p 97.00p 92.10p 94.50p 65098
04/01/2021 94.50p 97.75p 94.00p 95.50p 32296
01/01/2021 94.00p 96.00p 94.00p 94.50p 40374
31/12/2020 94.00p 96.00p 94.00p 94.50p 40374
30/12/2020 93.50p 95.34p 93.00p 94.00p 70711
29/12/2020 96.00p 96.00p 91.00p 93.50p 63271
28/12/2020 97.50p 99.40p 95.36p 97.50p 32263
25/12/2020 97.50p 99.40p 95.36p 97.50p 32263
24/12/2020 97.50p 99.40p 95.36p 97.50p 32263
23/12/2020 98.00p 99.80p 95.25p 97.50p 114621
22/12/2020 97.50p 99.80p 95.25p 98.00p 26342
21/12/2020 104.50p 104.80p 95.78p 97.50p 49577
18/12/2020 106.00p 106.45p 101.00p 103.50p 203829
17/12/2020 106.00p 107.60p 104.50p 106.00p 43758
16/12/2020 105.50p 106.35p 103.70p 106.00p 97287
15/12/2020 101.00p 108.98p 101.00p 105.50p 63446

*Close Price adjusted for both dividends and splits