Abingdon Health (ABDX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
07/01/2022 29.00p 30.10p 27.55p 28.50p 919093
06/01/2022 30.00p 30.00p 28.00p 29.00p 956296
05/01/2022 31.00p 31.20p 29.00p 30.00p 1264716
04/01/2022 33.00p 34.00p 29.00p 31.00p 899029
31/12/2021 33.75p 34.70p 32.00p 33.00p 534434
30/12/2021 34.50p 35.11p 32.11p 33.75p 1339925
29/12/2021 31.00p 34.49p 30.31p 32.70p 2046562
24/12/2021 31.00p 32.00p 29.50p 31.00p 1577469
23/12/2021 31.00p 31.70p 29.20p 30.30p 2489682
22/12/2021 27.50p 33.00p 27.25p 31.00p 7749913
21/12/2021 28.00p 29.00p 26.90p 27.50p 2186919
20/12/2021 28.75p 29.00p 26.55p 28.25p 1388521
17/12/2021 30.25p 30.49p 28.00p 28.75p 1032174
16/12/2021 32.00p 33.90p 29.31p 30.25p 2262909
15/12/2021 29.25p 30.00p 28.20p 29.50p 941536
14/12/2021 31.00p 32.45p 29.00p 29.25p 947897
13/12/2021 30.00p 33.75p 29.00p 31.00p 2131471
10/12/2021 31.25p 32.89p 28.63p 30.00p 1270922
09/12/2021 29.00p 32.89p 28.01p 32.00p 1927296
08/12/2021 28.25p 29.13p 27.30p 29.00p 556805
07/12/2021 28.75p 29.48p 27.25p 28.25p 1169243
06/12/2021 29.50p 31.70p 28.51p 28.75p 1170239
03/12/2021 30.00p 32.00p 29.00p 30.00p 2011869
02/12/2021 27.00p 31.00p 26.00p 28.50p 7443356
01/12/2021 29.00p 30.00p 25.75p 27.00p 5477014
30/11/2021 36.00p 40.90p 32.51p 38.00p 1301268
29/11/2021 36.00p 37.00p 33.00p 35.50p 934537
26/11/2021 36.00p 39.35p 36.00p 36.90p 857344
25/11/2021 37.00p 38.76p 35.55p 36.00p 536399
24/11/2021 39.50p 40.00p 37.00p 37.50p 605605
23/11/2021 39.50p 41.90p 37.00p 41.00p 695277
22/11/2021 41.50p 42.00p 38.00p 42.00p 261071
19/11/2021 38.50p 42.69p 37.00p 41.50p 660201
18/11/2021 43.50p 45.00p 35.52p 38.50p 2402027
17/11/2021 33.50p 50.50p 33.15p 48.00p 2402977
16/11/2021 33.50p 33.90p 31.30p 33.50p 996007
15/11/2021 35.00p 35.00p 33.21p 33.50p 237838
12/11/2021 35.50p 35.70p 34.00p 34.50p 665575
11/11/2021 36.00p 36.00p 34.00p 35.50p 300716
10/11/2021 36.00p 36.90p 35.04p 36.00p 79329
09/11/2021 36.50p 37.34p 35.20p 36.00p 112894
08/11/2021 38.00p 39.00p 35.00p 36.50p 263354
05/11/2021 36.50p 39.00p 36.00p 38.00p 417494
04/11/2021 40.00p 40.25p 35.00p 36.50p 662680
03/11/2021 41.00p 42.00p 39.00p 40.00p 180029
02/11/2021 43.00p 43.00p 39.00p 41.00p 513008
01/11/2021 42.00p 44.15p 40.45p 43.00p 329512
29/10/2021 43.00p 43.25p 40.13p 42.00p 502053
28/10/2021 44.00p 44.29p 41.30p 43.00p 307452
27/10/2021 45.50p 46.00p 43.28p 44.00p 166210
26/10/2021 46.50p 46.85p 44.27p 45.50p 202038
25/10/2021 48.50p 50.40p 45.25p 46.50p 430373
22/10/2021 48.00p 50.00p 45.55p 49.00p 430824
21/10/2021 49.00p 49.00p 45.03p 48.00p 413997
20/10/2021 49.50p 49.97p 47.00p 49.00p 343120
19/10/2021 49.50p 51.00p 48.25p 49.50p 273997
18/10/2021 52.50p 53.80p 48.11p 50.00p 383728
15/10/2021 52.50p 53.49p 50.26p 52.50p 535419
14/10/2021 52.00p 53.00p 50.00p 52.50p 333562
13/10/2021 49.50p 52.48p 47.50p 52.00p 268131
12/10/2021 49.50p 50.49p 47.33p 49.50p 849391
11/10/2021 52.50p 52.50p 46.55p 49.50p 474396
08/10/2021 52.50p 56.00p 50.35p 52.50p 1025391
07/10/2021 46.50p 54.90p 45.00p 52.50p 779984
06/10/2021 50.00p 50.00p 43.55p 46.50p 1089676
05/10/2021 61.50p 62.00p 48.00p 48.70p 3342023
04/10/2021 41.50p 64.89p 40.40p 57.60p 5665511
01/10/2021 41.00p 43.00p 40.00p 41.50p 140134
30/09/2021 42.50p 45.00p 40.00p 41.00p 468602
29/09/2021 42.50p 43.22p 41.13p 42.50p 80348
28/09/2021 41.50p 45.00p 39.98p 42.50p 501091
27/09/2021 43.50p 45.00p 40.00p 41.50p 130107
24/09/2021 42.00p 46.45p 40.00p 43.50p 516289
23/09/2021 47.00p 48.80p 40.00p 42.00p 843120
22/09/2021 37.00p 48.00p 35.51p 47.50p 424196
21/09/2021 36.00p 37.15p 35.02p 37.00p 157315
20/09/2021 36.50p 40.00p 35.00p 37.50p 264020
17/09/2021 40.50p 40.50p 35.25p 36.50p 453990
16/09/2021 42.50p 42.50p 37.42p 40.50p 685419
15/09/2021 45.00p 45.00p 41.70p 42.50p 235464
14/09/2021 43.50p 45.90p 42.51p 45.00p 143618
13/09/2021 43.50p 44.85p 42.55p 43.50p 526529
10/09/2021 42.00p 47.00p 41.02p 43.50p 494483
09/09/2021 44.50p 44.50p 41.15p 42.00p 444744
08/09/2021 46.50p 48.00p 43.00p 44.50p 278144
07/09/2021 48.00p 51.80p 46.10p 47.70p 728453
06/09/2021 49.00p 49.00p 44.00p 46.50p 739680
03/09/2021 49.50p 51.00p 47.00p 49.00p 338410
02/09/2021 54.00p 55.00p 47.00p 49.50p 1199084
01/09/2021 57.50p 57.50p 51.00p 54.00p 501131
31/08/2021 58.00p 59.80p 54.00p 57.50p 909549
27/08/2021 60.00p 61.00p 56.00p 58.00p 835033
26/08/2021 64.50p 66.45p 58.00p 62.00p 1867791
25/08/2021 60.00p 76.00p 60.00p 62.50p 4408476
24/08/2021 71.50p 85.00p 58.25p 60.00p 15536689
23/08/2021 32.00p 66.85p 30.00p 60.00p 6017765
20/08/2021 27.50p 32.00p 27.00p 30.50p 652197
19/08/2021 27.50p 29.00p 26.22p 27.50p 287069
18/08/2021 27.00p 31.00p 26.00p 28.50p 325588
17/08/2021 27.50p 28.00p 25.50p 28.00p 193648
16/08/2021 29.75p 30.50p 27.00p 27.50p 769350
13/08/2021 30.50p 31.00p 28.65p 29.75p 433751
12/08/2021 36.00p 39.00p 28.10p 30.00p 2444748
11/08/2021 38.00p 39.00p 35.70p 37.00p 210980
10/08/2021 40.00p 41.00p 37.02p 38.00p 199319
09/08/2021 42.00p 42.00p 38.51p 40.00p 112219
06/08/2021 42.00p 42.96p 39.11p 42.00p 66044
05/08/2021 42.00p 42.96p 41.60p 42.00p 169748
04/08/2021 42.00p 42.90p 40.36p 42.00p 180586
03/08/2021 40.00p 45.00p 40.00p 42.00p 156875
02/08/2021 40.00p 40.99p 39.10p 40.00p 83038
30/07/2021 40.50p 41.00p 39.00p 40.00p 297556
29/07/2021 42.50p 43.60p 39.33p 40.50p 102648
28/07/2021 42.50p 42.50p 41.00p 42.50p 324361
27/07/2021 44.00p 45.00p 41.03p 42.50p 195114
26/07/2021 43.00p 44.00p 40.15p 41.50p 110571
23/07/2021 43.50p 46.55p 41.11p 43.00p 286200
22/07/2021 41.50p 42.00p 38.00p 40.50p 507333
21/07/2021 41.50p 43.00p 40.00p 41.50p 469195
20/07/2021 42.50p 42.79p 40.03p 41.50p 122130
19/07/2021 41.50p 45.60p 41.50p 42.50p 294120
16/07/2021 44.00p 44.00p 40.25p 41.50p 525130
15/07/2021 42.50p 45.90p 41.67p 44.00p 205057
14/07/2021 40.50p 42.02p 38.33p 41.50p 216887
13/07/2021 42.00p 43.00p 37.00p 40.50p 472058
12/07/2021 43.00p 45.10p 41.00p 42.00p 156543
09/07/2021 46.50p 47.00p 42.24p 44.00p 391110
08/07/2021 46.00p 47.00p 43.51p 45.00p 88086
07/07/2021 45.00p 47.00p 42.10p 47.00p 356681
06/07/2021 47.00p 49.00p 44.00p 46.00p 421421
05/07/2021 52.50p 56.40p 47.01p 49.00p 813873
02/07/2021 48.00p 48.96p 47.55p 48.00p 64698
01/07/2021 49.00p 49.50p 47.16p 48.00p 111276
30/06/2021 50.00p 50.00p 48.00p 49.00p 106398
29/06/2021 45.50p 51.00p 44.78p 50.00p 451223
28/06/2021 48.00p 48.98p 44.55p 45.50p 181456
25/06/2021 47.50p 49.00p 46.32p 48.00p 410453
24/06/2021 46.00p 49.00p 45.00p 47.50p 126304
23/06/2021 43.50p 48.00p 43.00p 46.00p 194306
22/06/2021 46.50p 47.65p 41.04p 43.50p 916111
21/06/2021 52.00p 53.00p 44.30p 47.00p 648353
18/06/2021 53.50p 53.95p 50.25p 52.00p 71294
17/06/2021 49.00p 54.90p 46.55p 53.50p 554968
16/06/2021 54.50p 54.50p 50.30p 51.00p 170640
15/06/2021 55.50p 56.00p 52.51p 54.00p 305951
14/06/2021 59.50p 62.00p 54.11p 55.50p 266318
11/06/2021 51.50p 62.00p 51.50p 59.50p 992914
10/06/2021 52.50p 54.00p 48.25p 51.50p 407291
09/06/2021 52.00p 53.00p 47.35p 52.50p 383093
08/06/2021 54.50p 56.00p 49.25p 52.00p 869030
07/06/2021 59.00p 63.00p 51.50p 54.00p 1328243
04/06/2021 56.50p 61.00p 55.15p 58.50p 380977
03/06/2021 56.50p 57.92p 55.03p 56.50p 323705
02/06/2021 57.50p 59.88p 55.03p 56.50p 149493
01/06/2021 57.50p 59.88p 55.52p 57.50p 258815
28/05/2021 56.50p 60.00p 55.51p 60.00p 394721
27/05/2021 59.50p 61.00p 56.02p 58.00p 228241
26/05/2021 60.00p 62.90p 55.60p 59.50p 888968
25/05/2021 60.00p 62.00p 56.00p 60.00p 330423
24/05/2021 64.00p 65.00p 58.70p 60.00p 198676
21/05/2021 62.50p 65.00p 58.00p 64.00p 288107
20/05/2021 62.50p 65.00p 58.75p 62.50p 369410
19/05/2021 66.50p 67.00p 60.15p 65.00p 492072
18/05/2021 67.50p 70.96p 65.00p 66.50p 306542
17/05/2021 69.50p 74.00p 65.75p 70.40p 466774
14/05/2021 61.50p 72.00p 61.50p 67.00p 596671
13/05/2021 64.50p 64.75p 59.36p 61.50p 321112
12/05/2021 59.50p 66.35p 58.75p 61.00p 607068
11/05/2021 58.00p 64.75p 56.00p 64.00p 534023
10/05/2021 55.50p 66.77p 50.89p 58.00p 1996675
07/05/2021 55.50p 58.00p 53.25p 55.50p 741157
06/05/2021 55.00p 58.00p 52.00p 56.00p 723101
05/05/2021 55.50p 57.00p 52.00p 55.00p 508587
04/05/2021 58.00p 60.00p 54.00p 54.00p 651217
30/04/2021 58.50p 61.00p 56.00p 58.00p 817585
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

*Close Price adjusted for both dividends and splits