Abingdon Health (ABDX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
14/08/2023 8.75p 9.00p 8.51p 8.75p 210910
11/08/2023 8.75p 8.98p 8.51p 8.75p 42137
10/08/2023 8.75p 9.00p 8.62p 8.75p 46552
09/08/2023 8.75p 9.00p 8.60p 9.00p 105769
08/08/2023 9.00p 9.28p 8.50p 8.75p 131974
07/08/2023 9.00p 9.50p 8.50p 9.00p 76589
04/08/2023 9.75p 9.75p 8.60p 9.00p 494183
03/08/2023 9.75p 9.75p 9.51p 9.75p 20428
02/08/2023 9.75p 10.00p 9.50p 9.75p 89483
01/08/2023 9.75p 9.80p 9.50p 9.50p 90306
31/07/2023 10.00p 10.30p 9.50p 9.75p 289145
28/07/2023 10.25p 10.50p 9.50p 10.00p 211815
27/07/2023 10.50p 10.50p 10.00p 10.25p 200868
26/07/2023 10.75p 11.00p 9.80p 10.50p 559320
25/07/2023 10.75p 11.00p 10.50p 10.75p 108290
24/07/2023 10.75p 11.00p 10.55p 10.75p 156834
21/07/2023 10.25p 11.00p 10.00p 10.75p 378362
20/07/2023 10.00p 10.50p 10.00p 10.25p 203119
19/07/2023 10.25p 10.50p 9.00p 9.50p 170617
18/07/2023 10.25p 10.38p 10.01p 10.25p 115268
17/07/2023 10.50p 10.68p 10.00p 10.25p 180961
14/07/2023 10.25p 11.00p 10.00p 11.00p 184859
13/07/2023 11.00p 11.49p 10.00p 10.25p 496074
12/07/2023 10.50p 11.49p 10.50p 11.00p 267556
11/07/2023 11.00p 11.49p 10.12p 10.50p 344054
10/07/2023 11.25p 11.50p 10.25p 11.00p 369604
07/07/2023 11.25p 11.28p 10.66p 11.25p 574365
06/07/2023 12.50p 13.80p 11.00p 11.00p 2209941
05/07/2023 11.25p 12.50p 11.13p 12.00p 256034
04/07/2023 10.75p 11.50p 10.00p 11.20p 358654
03/07/2023 12.00p 12.00p 10.50p 10.75p 627108
30/06/2023 12.00p 12.50p 11.50p 12.00p 510623
29/06/2023 12.00p 13.00p 11.63p 12.00p 260159
28/06/2023 10.50p 12.50p 10.50p 12.00p 466897
27/06/2023 10.50p 11.00p 10.00p 10.50p 172082
26/06/2023 11.50p 12.00p 10.00p 10.50p 599392
23/06/2023 12.25p 12.25p 10.65p 12.05p 964739
22/06/2023 12.75p 13.00p 12.00p 12.25p 504560
21/06/2023 13.50p 14.00p 12.20p 12.75p 1109422
20/06/2023 13.75p 14.00p 12.50p 13.50p 1077723
19/06/2023 17.00p 18.50p 13.50p 14.00p 4911915
16/06/2023 14.00p 15.50p 13.50p 14.70p 795592
15/06/2023 14.50p 14.85p 13.50p 14.00p 549071
14/06/2023 14.50p 15.50p 13.40p 15.00p 835008
13/06/2023 12.00p 15.00p 11.70p 14.20p 2420154
12/06/2023 10.00p 12.00p 9.32p 12.00p 920150
09/06/2023 10.00p 10.50p 9.50p 10.00p 326343
08/06/2023 10.25p 10.50p 9.50p 10.00p 250382
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

*Close Price adjusted for both dividends and splits