Abcam (ABC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
24/09/2012 396.50p 402.00p 396.50p 401.25p 298048
21/09/2012 400.00p 402.05p 397.25p 401.00p 660788
20/09/2012 400.00p 405.00p 400.00p 402.75p 268110
19/09/2012 399.75p 405.00p 398.25p 405.00p 921056
18/09/2012 407.00p 411.25p 397.00p 398.00p 497545
17/09/2012 407.00p 418.00p 407.00p 409.75p 6375377
14/09/2012 418.00p 420.25p 412.25p 412.25p 4174531
13/09/2012 417.50p 420.75p 413.50p 417.00p 153424
12/09/2012 424.25p 424.25p 418.75p 422.00p 55352
11/09/2012 420.25p 426.00p 419.96p 423.00p 633051
10/09/2012 417.75p 428.00p 417.31p 424.50p 1237782
07/09/2012 426.25p 427.00p 415.75p 422.00p 990236
06/09/2012 401.00p 424.75p 401.00p 424.75p 497587
05/09/2012 392.75p 407.00p 387.91p 403.00p 348295
04/09/2012 392.75p 399.00p 390.00p 392.50p 932691
03/09/2012 393.25p 404.17p 391.90p 398.75p 389473
31/08/2012 373.50p 407.50p 373.50p 407.50p 985855
30/08/2012 375.00p 375.00p 369.00p 370.50p 295332
29/08/2012 372.50p 378.00p 370.00p 375.75p 440519
28/08/2012 382.00p 382.35p 375.00p 376.00p 359583
24/08/2012 382.50p 390.00p 379.00p 380.00p 668069
23/08/2012 390.25p 390.25p 382.75p 382.75p 224523
22/08/2012 390.00p 394.00p 383.00p 388.00p 230581
21/08/2012 389.00p 394.81p 389.00p 390.00p 116293
20/08/2012 395.75p 403.00p 387.50p 390.50p 151873
17/08/2012 399.75p 400.00p 390.75p 392.00p 163563
16/08/2012 406.00p 410.75p 398.00p 399.00p 132924
15/08/2012 400.25p 408.25p 400.25p 404.25p 167358
14/08/2012 405.00p 408.25p 400.00p 405.75p 346820
13/08/2012 410.25p 412.50p 403.25p 406.00p 190538
10/08/2012 410.00p 420.00p 405.25p 413.25p 88863
09/08/2012 415.00p 415.00p 403.00p 414.75p 34597
08/08/2012 414.00p 414.00p 402.75p 410.75p 49163
07/08/2012 414.75p 420.75p 410.25p 417.25p 83647
06/08/2012 406.00p 415.00p 404.75p 415.00p 87700
03/08/2012 396.75p 409.75p 395.25p 407.00p 80686
02/08/2012 401.00p 409.75p 401.00p 405.75p 316935
01/08/2012 409.75p 409.75p 397.25p 403.50p 691493
31/07/2012 406.50p 409.50p 403.50p 404.75p 116105
30/07/2012 399.75p 406.75p 396.25p 406.00p 586630
27/07/2012 403.50p 403.50p 398.00p 401.50p 3142506
26/07/2012 399.75p 402.00p 395.50p 402.00p 96056
25/07/2012 400.00p 402.00p 390.00p 398.25p 137541
24/07/2012 406.00p 407.50p 401.25p 402.00p 186441
23/07/2012 419.00p 419.00p 406.75p 409.50p 337496
20/07/2012 417.25p 420.00p 416.50p 417.50p 81816
19/07/2012 419.00p 420.75p 418.13p 419.25p 448694
18/07/2012 427.00p 427.00p 419.75p 419.88p 388626
17/07/2012 422.25p 424.50p 421.25p 424.50p 65073
16/07/2012 421.00p 424.00p 415.75p 424.00p 69495
13/07/2012 424.00p 424.75p 416.00p 419.25p 175402
12/07/2012 421.00p 425.85p 420.75p 423.25p 396246
11/07/2012 431.25p 433.00p 423.25p 430.00p 87593
10/07/2012 420.00p 434.00p 419.36p 431.00p 304576
09/07/2012 425.00p 429.28p 422.25p 426.00p 170136
06/07/2012 424.25p 425.00p 420.50p 424.75p 1812316
05/07/2012 420.00p 425.00p 415.25p 423.00p 311487
04/07/2012 422.50p 422.50p 411.50p 419.00p 321555
03/07/2012 420.50p 423.25p 417.75p 422.00p 473209
02/07/2012 420.75p 420.75p 417.00p 419.00p 945883
29/06/2012 424.25p 424.25p 414.75p 417.25p 366761
28/06/2012 423.00p 429.75p 413.00p 416.00p 224168
27/06/2012 410.00p 416.45p 409.00p 410.00p 126198
26/06/2012 413.75p 423.00p 411.00p 413.25p 110834
25/06/2012 418.50p 418.50p 410.25p 413.00p 110710
22/06/2012 412.00p 419.84p 412.00p 416.50p 71276
21/06/2012 417.00p 425.75p 417.00p 418.75p 859016
20/06/2012 420.50p 421.00p 412.75p 421.00p 225807
19/06/2012 418.00p 423.25p 414.00p 418.75p 195684
18/06/2012 408.25p 417.81p 405.00p 417.50p 756878
15/06/2012 399.75p 409.75p 398.50p 404.25p 308563
14/06/2012 402.50p 403.75p 390.50p 399.00p 153422
13/06/2012 396.75p 405.00p 395.75p 401.25p 473634
12/06/2012 393.25p 400.00p 388.75p 396.75p 315629
11/06/2012 395.00p 395.25p 387.00p 391.00p 221729
08/06/2012 391.75p 397.00p 388.00p 391.75p 471366
07/06/2012 391.25p 396.75p 388.25p 394.50p 286450
06/06/2012 385.75p 393.75p 380.00p 391.25p 558116
01/06/2012 393.00p 395.75p 382.00p 384.50p 223840
31/05/2012 395.00p 395.75p 387.75p 393.25p 258918
30/05/2012 392.25p 393.50p 387.00p 391.25p 182895
29/05/2012 395.00p 396.50p 392.25p 395.75p 252181
28/05/2012 391.00p 399.75p 390.00p 395.75p 154842
25/05/2012 380.75p 390.00p 377.25p 387.75p 90860
24/05/2012 374.25p 382.00p 374.25p 379.50p 153622
23/05/2012 372.00p 377.00p 369.75p 374.00p 104710
22/05/2012 375.00p 379.75p 370.00p 374.00p 276263
21/05/2012 379.75p 381.50p 370.00p 375.00p 738244
18/05/2012 380.75p 381.25p 378.00p 379.00p 261989
17/05/2012 382.00p 382.50p 378.75p 380.00p 840705
16/05/2012 377.00p 384.75p 377.00p 384.00p 147854
15/05/2012 379.00p 383.00p 378.75p 380.00p 363431
14/05/2012 379.75p 380.00p 375.25p 378.50p 414982
11/05/2012 377.00p 380.50p 375.00p 380.50p 295948
10/05/2012 364.75p 381.00p 363.25p 379.00p 402803
09/05/2012 367.50p 368.00p 363.00p 368.00p 357667
08/05/2012 375.00p 379.00p 364.25p 369.75p 251155
04/05/2012 374.50p 378.00p 370.00p 372.50p 389448
03/05/2012 368.50p 375.25p 366.30p 374.25p 107637
02/05/2012 373.75p 378.75p 370.00p 372.00p 454908
01/05/2012 374.00p 374.00p 368.92p 370.00p 122524
30/04/2012 374.75p 377.00p 367.37p 370.00p 552052
27/04/2012 370.50p 376.50p 365.00p 371.25p 312165
26/04/2012 366.00p 374.75p 364.00p 369.00p 256683
25/04/2012 361.50p 370.00p 358.75p 364.50p 234726
24/04/2012 355.00p 365.00p 351.51p 364.75p 382692
23/04/2012 355.75p 357.75p 351.75p 354.00p 357254
20/04/2012 360.00p 360.00p 350.71p 356.00p 78131
19/04/2012 360.00p 360.00p 353.50p 354.75p 180253
18/04/2012 361.75p 368.00p 356.50p 360.00p 577748
17/04/2012 356.75p 363.00p 355.00p 359.00p 139293
16/04/2012 361.00p 364.85p 354.75p 358.00p 602245
13/04/2012 363.25p 368.00p 355.25p 360.00p 304168
12/04/2012 357.50p 362.00p 353.00p 360.50p 177399
11/04/2012 361.50p 361.50p 353.50p 353.50p 256481
10/04/2012 358.75p 360.25p 355.00p 358.25p 247667
05/04/2012 360.00p 369.50p 355.00p 358.50p 253367
04/04/2012 363.00p 366.60p 360.00p 363.00p 629789
03/04/2012 360.00p 367.00p 354.50p 366.00p 628998
02/04/2012 354.25p 363.50p 352.00p 363.50p 242849
30/03/2012 351.75p 353.75p 349.00p 349.00p 273303
29/03/2012 349.25p 357.75p 349.25p 353.25p 202219
28/03/2012 355.25p 358.00p 350.94p 352.75p 223815
27/03/2012 353.50p 358.00p 350.75p 353.50p 1314564
26/03/2012 350.00p 354.50p 344.48p 353.00p 212047
23/03/2012 344.50p 348.00p 342.00p 347.75p 502368
22/03/2012 341.00p 346.00p 339.55p 343.25p 270084
21/03/2012 343.75p 348.00p 342.25p 343.00p 663647
20/03/2012 347.25p 354.25p 342.25p 343.50p 515162
19/03/2012 340.75p 346.00p 340.00p 343.50p 205467
16/03/2012 335.00p 346.50p 335.00p 341.75p 3056576
15/03/2012 341.75p 346.50p 335.25p 336.75p 1888332
14/03/2012 344.00p 345.50p 335.50p 344.25p 354637
13/03/2012 340.00p 345.00p 337.25p 344.00p 725480
12/03/2012 341.75p 348.75p 341.25p 345.00p 120604
09/03/2012 343.00p 353.00p 342.06p 344.00p 261752
08/03/2012 350.00p 350.50p 335.75p 341.00p 532994
07/03/2012 360.00p 361.25p 346.70p 348.00p 1053418
06/03/2012 364.50p 364.50p 352.25p 358.50p 466257
05/03/2012 332.00p 363.75p 332.00p 361.00p 770168
02/03/2012 330.25p 337.75p 325.00p 332.25p 149302
01/03/2012 339.75p 344.00p 334.50p 336.25p 103834
29/02/2012 335.25p 343.25p 335.25p 339.25p 107133
28/02/2012 331.00p 344.75p 330.00p 344.75p 489590
27/02/2012 339.75p 343.50p 335.00p 335.50p 76460
24/02/2012 331.00p 347.50p 328.61p 340.00p 2092291
23/02/2012 325.75p 331.50p 323.85p 330.00p 277948
22/02/2012 329.25p 329.25p 320.65p 324.50p 150417
21/02/2012 330.00p 332.47p 326.00p 327.50p 76708
20/02/2012 327.00p 336.70p 325.00p 332.00p 254259
17/02/2012 335.00p 335.00p 325.25p 328.50p 225685
16/02/2012 333.25p 335.50p 325.25p 330.75p 315146
15/02/2012 332.00p 335.00p 326.00p 333.25p 506343
14/02/2012 334.00p 337.25p 331.00p 331.25p 348540
13/02/2012 335.00p 338.75p 332.62p 336.50p 236938
10/02/2012 333.00p 335.00p 329.00p 334.25p 161529
09/02/2012 333.00p 336.75p 332.25p 333.00p 126526
08/02/2012 338.25p 338.75p 332.50p 335.00p 151057
07/02/2012 333.00p 335.75p 329.75p 335.25p 356375
06/02/2012 331.00p 334.50p 325.50p 330.00p 184113
03/02/2012 330.25p 335.00p 326.25p 334.00p 252180
02/02/2012 335.25p 338.12p 330.25p 330.75p 380253
01/02/2012 336.25p 336.50p 331.12p 334.00p 272156
31/01/2012 344.25p 344.25p 331.75p 335.00p 454335
30/01/2012 335.25p 343.75p 330.78p 338.50p 820043
27/01/2012 331.25p 339.75p 331.00p 339.75p 154902
26/01/2012 337.25p 341.25p 334.00p 337.25p 150369
25/01/2012 344.25p 344.25p 334.00p 339.50p 1748028
24/01/2012 345.00p 345.87p 340.25p 340.25p 279977
23/01/2012 341.25p 349.25p 333.00p 345.75p 143079
20/01/2012 338.00p 347.75p 334.35p 343.00p 327056
19/01/2012 343.25p 344.00p 336.66p 342.00p 399829
18/01/2012 342.00p 347.75p 342.00p 344.00p 372460
17/01/2012 338.50p 347.27p 338.50p 345.00p 371939
16/01/2012 360.00p 360.00p 333.00p 341.00p 406154
13/01/2012 358.25p 369.25p 350.00p 350.00p 323223
12/01/2012 370.00p 371.75p 357.25p 357.25p 340117
11/01/2012 378.25p 382.25p 371.75p 372.50p 249602
10/01/2012 379.25p 384.95p 373.00p 384.50p 173792
09/01/2012 374.50p 380.00p 360.25p 377.00p 241648
06/01/2012 376.25p 379.50p 369.25p 369.75p 133977
05/01/2012 380.75p 382.00p 373.00p 378.50p 155923
04/01/2012 369.00p 378.50p 365.00p 378.50p 116894
03/01/2012 373.00p 373.00p 361.50p 370.50p 158373
30/12/2011 373.00p 373.00p 360.26p 365.00p 11152
29/12/2011 359.75p 372.25p 354.00p 370.00p 98684
28/12/2011 360.50p 365.00p 352.50p 363.50p 135306
23/12/2011 361.50p 364.50p 351.00p 359.75p 40970
22/12/2011 364.75p 364.75p 355.00p 364.00p 55742
21/12/2011 368.50p 372.00p 360.00p 366.25p 95004
20/12/2011 360.00p 375.50p 357.00p 373.75p 163864
19/12/2011 344.00p 359.00p 343.00p 357.50p 248855
16/12/2011 340.00p 359.50p 337.25p 352.00p 846635
15/12/2011 336.50p 345.00p 330.75p 333.75p 383562
14/12/2011 337.00p 337.75p 331.50p 331.50p 576986
13/12/2011 342.75p 348.00p 338.75p 340.00p 215877
12/12/2011 360.00p 360.00p 344.00p 345.00p 272355
09/12/2011 355.25p 359.50p 351.52p 357.00p 181043
08/12/2011 353.50p 358.25p 349.50p 356.25p 271830
07/12/2011 350.00p 353.75p 345.25p 349.50p 156249

*Close Price adjusted for both dividends and splits