Abcam (ABC) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Abcam

Date Open High Low Close* Volume
10/07/2013 444.75p 445.00p 441.00p 445.00p 29871
09/07/2013 447.00p 447.00p 443.00p 443.00p 124033
08/07/2013 450.50p 454.25p 446.00p 446.00p 93187
05/07/2013 450.00p 460.00p 449.68p 454.25p 133839
04/07/2013 452.00p 452.00p 442.00p 450.00p 577130
03/07/2013 452.00p 452.00p 443.00p 446.50p 70756
02/07/2013 445.00p 451.25p 438.50p 450.50p 137484
01/07/2013 452.25p 453.50p 441.50p 444.00p 121371
28/06/2013 439.25p 453.50p 433.55p 453.50p 147533
27/06/2013 430.00p 442.25p 430.00p 442.00p 358039
26/06/2013 430.50p 437.00p 430.50p 432.75p 350331
25/06/2013 423.00p 436.20p 418.75p 432.00p 379579
24/06/2013 426.75p 430.25p 418.00p 420.50p 323033
21/06/2013 410.00p 431.50p 403.00p 430.25p 357838
20/06/2013 402.00p 405.00p 390.50p 403.75p 1073942
19/06/2013 419.50p 420.75p 404.25p 404.50p 525876
18/06/2013 428.50p 428.50p 419.50p 420.75p 152939
17/06/2013 424.50p 430.00p 424.25p 428.00p 189621
14/06/2013 430.00p 430.00p 425.00p 425.00p 288007
13/06/2013 423.75p 429.75p 420.00p 427.75p 110239
12/06/2013 423.00p 429.75p 423.00p 423.00p 162193
11/06/2013 430.00p 437.25p 424.50p 426.75p 191246
10/06/2013 424.00p 430.25p 423.00p 429.00p 114739
07/06/2013 423.00p 428.25p 420.25p 425.00p 180946
06/06/2013 439.50p 440.88p 423.00p 423.00p 273491
05/06/2013 441.25p 445.75p 435.25p 435.25p 160394
04/06/2013 450.25p 450.38p 439.75p 445.00p 64825
03/06/2013 449.00p 451.50p 445.25p 447.50p 60106
31/05/2013 442.75p 451.54p 441.00p 451.50p 165148
30/05/2013 441.25p 444.00p 435.25p 443.50p 281175
29/05/2013 440.75p 444.25p 440.00p 440.75p 126172
28/05/2013 444.00p 449.25p 440.25p 443.00p 157528
24/05/2013 444.50p 448.00p 440.00p 443.50p 116334
23/05/2013 451.00p 451.00p 443.50p 446.25p 227017
22/05/2013 454.75p 454.75p 451.25p 452.00p 91542
21/05/2013 452.75p 454.50p 450.83p 451.75p 53996
20/05/2013 456.00p 456.00p 452.66p 453.25p 33553
17/05/2013 455.25p 455.25p 448.25p 450.00p 89960
16/05/2013 452.25p 459.00p 450.75p 451.00p 132879
15/05/2013 451.00p 456.25p 449.50p 455.50p 126123
14/05/2013 446.00p 455.00p 438.25p 454.00p 196584
13/05/2013 449.25p 452.75p 445.00p 449.50p 81605
10/05/2013 455.00p 458.75p 448.00p 451.75p 553161
09/05/2013 451.50p 455.50p 450.00p 455.00p 178669
08/05/2013 455.00p 458.75p 447.25p 451.00p 92149
07/05/2013 450.00p 455.50p 445.25p 448.00p 733162
03/05/2013 455.00p 456.25p 449.25p 452.25p 198367
02/05/2013 447.00p 457.75p 445.00p 449.25p 546816
01/05/2013 442.50p 450.00p 439.00p 449.00p 295111
30/04/2013 430.00p 442.00p 427.50p 439.00p 176024
29/04/2013 425.00p 435.00p 424.50p 427.50p 152057
26/04/2013 423.75p 428.75p 420.00p 428.25p 249975
25/04/2013 425.00p 425.75p 418.00p 422.00p 134990
24/04/2013 423.00p 426.00p 420.50p 423.75p 175910
23/04/2013 417.00p 426.00p 415.00p 425.00p 181750
22/04/2013 425.75p 428.75p 415.75p 418.25p 272694
19/04/2013 427.75p 430.00p 424.25p 426.75p 252943
18/04/2013 429.25p 435.50p 424.75p 425.50p 165647
17/04/2013 435.00p 435.00p 425.00p 427.75p 274655
16/04/2013 436.00p 442.25p 432.25p 432.75p 111336
15/04/2013 440.00p 442.25p 435.25p 438.25p 150260
12/04/2013 436.25p 445.75p 436.25p 438.00p 51200
11/04/2013 428.25p 441.75p 426.00p 439.25p 577775
10/04/2013 430.00p 432.00p 426.00p 431.75p 289229
09/04/2013 433.00p 434.49p 426.50p 429.00p 160900
08/04/2013 437.25p 442.00p 433.25p 434.25p 133461
05/04/2013 443.25p 447.25p 433.00p 433.25p 183187
04/04/2013 446.25p 452.50p 438.50p 440.25p 132785
03/04/2013 445.00p 455.00p 445.00p 450.25p 539485
02/04/2013 450.00p 454.84p 444.00p 453.25p 535096
28/03/2013 441.00p 449.00p 439.00p 447.50p 163889
27/03/2013 442.50p 450.50p 442.50p 447.75p 188074
26/03/2013 439.75p 443.25p 439.50p 440.50p 210274
25/03/2013 445.00p 450.50p 440.00p 441.00p 335602
22/03/2013 448.50p 450.25p 441.25p 448.00p 365962
21/03/2013 445.00p 447.25p 431.00p 446.00p 905997
20/03/2013 450.25p 456.13p 439.25p 439.25p 1115763
19/03/2013 467.50p 467.50p 453.25p 456.00p 425346
18/03/2013 468.00p 472.01p 450.50p 455.75p 2921377
15/03/2013 465.00p 645.25p 453.20p 473.75p 576241
14/03/2013 455.00p 462.00p 453.25p 460.25p 711322
13/03/2013 447.25p 454.00p 443.07p 453.25p 408014
12/03/2013 443.50p 446.00p 441.75p 444.50p 275935
11/03/2013 445.50p 448.00p 441.15p 446.00p 206629
08/03/2013 448.00p 448.00p 445.00p 445.75p 112766
07/03/2013 442.75p 447.25p 440.00p 447.00p 298765
06/03/2013 425.00p 446.50p 425.00p 442.25p 910093
05/03/2013 432.00p 439.01p 427.00p 431.25p 747173
04/03/2013 431.25p 433.48p 427.00p 429.75p 1235452
01/03/2013 427.75p 428.63p 424.25p 427.00p 507464
28/02/2013 425.00p 429.00p 421.10p 425.50p 218363
27/02/2013 415.50p 422.75p 415.00p 421.50p 513027
26/02/2013 411.00p 417.25p 410.00p 415.00p 283458
25/02/2013 410.50p 415.50p 406.00p 410.75p 475265
22/02/2013 418.00p 418.00p 410.00p 413.50p 118967
21/02/2013 418.00p 418.00p 410.75p 413.00p 79516
20/02/2013 416.00p 419.75p 411.75p 416.00p 110457
19/02/2013 407.00p 414.75p 403.92p 411.75p 1188121
18/02/2013 403.00p 406.75p 400.50p 406.75p 177415
15/02/2013 398.25p 404.75p 395.01p 400.50p 408302
14/02/2013 398.00p 399.25p 390.75p 398.25p 2263101
13/02/2013 393.75p 396.25p 385.85p 396.00p 135147
12/02/2013 390.00p 393.00p 387.50p 387.50p 234177
11/02/2013 391.25p 392.50p 390.50p 391.50p 273329
08/02/2013 397.00p 397.50p 391.50p 392.50p 178029
07/02/2013 395.00p 398.31p 395.00p 397.00p 82784
06/02/2013 395.00p 399.00p 390.00p 395.75p 572586
05/02/2013 391.00p 399.50p 391.00p 398.25p 115255
04/02/2013 393.00p 395.00p 390.25p 391.00p 262085
01/02/2013 390.25p 395.25p 385.50p 393.00p 892600
31/01/2013 392.00p 392.00p 388.50p 389.50p 278366
30/01/2013 395.00p 395.53p 389.75p 393.50p 105018
29/01/2013 397.00p 397.00p 393.25p 394.25p 584121
28/01/2013 396.75p 397.25p 390.00p 397.00p 130265
25/01/2013 401.00p 401.00p 395.50p 396.75p 688835
24/01/2013 391.25p 402.50p 390.50p 400.75p 889747
23/01/2013 384.00p 392.00p 380.50p 390.50p 144852
22/01/2013 368.00p 384.50p 363.00p 382.75p 798272
21/01/2013 368.00p 368.00p 362.25p 363.00p 221915
18/01/2013 372.75p 372.75p 361.50p 365.50p 112176
17/01/2013 363.00p 366.50p 361.00p 364.00p 262005
16/01/2013 365.75p 369.75p 363.25p 365.25p 174342
15/01/2013 371.50p 372.50p 365.00p 367.00p 1065110
14/01/2013 367.25p 373.00p 363.90p 371.50p 674462
11/01/2013 360.00p 367.26p 356.00p 365.00p 9601334
10/01/2013 360.00p 361.50p 354.75p 358.75p 1417736
09/01/2013 373.00p 375.00p 361.75p 361.75p 427237
08/01/2013 375.50p 380.00p 373.24p 374.00p 97911
07/01/2013 375.25p 380.00p 372.25p 374.50p 151965
04/01/2013 382.25p 382.25p 375.00p 376.50p 235296
03/01/2013 385.00p 387.00p 377.50p 380.50p 431266
02/01/2013 382.00p 393.75p 378.25p 390.00p 523069
31/12/2012 380.00p 385.25p 377.50p 385.25p 31439
28/12/2012 385.00p 389.75p 380.00p 380.00p 72630
27/12/2012 387.25p 387.25p 383.00p 385.00p 118990
24/12/2012 386.50p 391.25p 386.50p 387.25p 4929
21/12/2012 390.75p 394.75p 387.25p 392.00p 88995
20/12/2012 399.25p 399.25p 392.25p 392.50p 122472
19/12/2012 398.00p 403.25p 394.75p 398.00p 214248
18/12/2012 397.00p 400.00p 392.75p 396.75p 157390
17/12/2012 400.00p 402.00p 394.50p 394.50p 333288
14/12/2012 393.00p 397.25p 388.50p 395.50p 949367
13/12/2012 386.50p 399.75p 380.00p 392.00p 576757
12/12/2012 389.00p 391.50p 381.00p 386.00p 244585
11/12/2012 378.00p 387.75p 376.20p 380.75p 2668660
10/12/2012 370.00p 380.00p 370.00p 379.50p 234294
07/12/2012 366.25p 375.75p 359.40p 372.25p 1283949
06/12/2012 353.00p 367.75p 353.00p 367.00p 296909
05/12/2012 361.25p 365.50p 358.75p 365.50p 167448
04/12/2012 358.00p 362.00p 354.50p 355.50p 98976
03/12/2012 356.00p 364.25p 355.00p 362.00p 797295
30/11/2012 355.00p 366.25p 354.75p 360.25p 645628
29/11/2012 360.00p 360.00p 354.25p 355.00p 374168
28/11/2012 356.00p 358.00p 355.00p 355.75p 612646
27/11/2012 355.75p 362.75p 352.50p 356.00p 152180
26/11/2012 361.50p 365.95p 358.25p 360.00p 149585
23/11/2012 363.25p 368.02p 359.50p 361.75p 109688
22/11/2012 362.25p 363.75p 360.00p 363.00p 267439
21/11/2012 362.50p 363.25p 356.65p 361.00p 443596
20/11/2012 360.00p 369.39p 360.00p 364.50p 117697
19/11/2012 364.00p 368.00p 360.50p 368.00p 95770
16/11/2012 361.50p 362.75p 358.74p 361.00p 636213
15/11/2012 362.25p 364.25p 360.00p 361.00p 1042729
14/11/2012 368.50p 372.97p 365.00p 366.00p 224554
13/11/2012 377.50p 377.50p 366.00p 367.25p 337312
12/11/2012 378.25p 384.50p 371.25p 373.75p 347230
09/11/2012 386.00p 386.00p 373.75p 378.00p 245841
08/11/2012 378.50p 379.75p 375.50p 379.00p 342402
07/11/2012 383.00p 386.50p 375.00p 379.00p 743692
06/11/2012 387.75p 387.75p 366.75p 375.00p 576078
05/11/2012 390.75p 390.75p 384.25p 387.25p 199334
02/11/2012 393.25p 393.25p 386.75p 389.75p 475368
01/11/2012 388.00p 389.00p 385.00p 389.00p 177947
31/10/2012 388.25p 392.23p 384.00p 385.00p 350014
30/10/2012 388.00p 393.00p 388.00p 392.00p 214339
29/10/2012 377.00p 386.00p 373.00p 385.00p 143533
26/10/2012 380.00p 384.25p 377.00p 384.25p 161709
25/10/2012 380.00p 384.00p 380.00p 382.00p 340711
24/10/2012 380.50p 383.00p 378.00p 382.00p 370721
23/10/2012 383.00p 383.05p 379.07p 381.50p 734909
22/10/2012 387.00p 389.75p 376.00p 383.25p 428581
19/10/2012 382.25p 396.00p 378.00p 392.00p 578623
18/10/2012 385.50p 385.50p 375.00p 380.00p 483411
17/10/2012 388.00p 389.50p 380.75p 383.00p 3063060
16/10/2012 384.00p 392.00p 383.25p 385.50p 165081
15/10/2012 388.00p 388.00p 382.00p 386.50p 239186
12/10/2012 389.50p 392.25p 380.75p 385.00p 309436
11/10/2012 392.50p 396.25p 385.50p 386.00p 464131
10/10/2012 398.25p 403.00p 394.36p 396.00p 163488
09/10/2012 402.00p 404.75p 394.39p 402.25p 110204
08/10/2012 401.00p 404.00p 395.00p 399.00p 215293
05/10/2012 408.00p 409.75p 400.00p 405.00p 1029493
04/10/2012 402.50p 405.25p 399.00p 404.50p 144824
03/10/2012 402.50p 407.96p 395.00p 401.00p 557633
02/10/2012 398.75p 409.00p 396.00p 404.25p 251321
01/10/2012 397.00p 404.50p 397.00p 400.50p 117701
28/09/2012 400.00p 401.75p 395.50p 401.75p 127596
27/09/2012 392.75p 400.75p 392.75p 397.00p 146238
26/09/2012 397.00p 400.50p 393.50p 396.00p 374091
25/09/2012 400.00p 402.75p 400.00p 402.75p 103936

*Close Price adjusted for both dividends and splits