Abingdon Health (ABDX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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