Abcam (ABC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
06/12/2011 358.75p 358.75p 347.25p 347.25p 76687
05/12/2011 343.00p 360.00p 343.00p 359.00p 324981
02/12/2011 351.75p 353.87p 343.75p 344.25p 49184
01/12/2011 360.75p 361.50p 349.75p 349.75p 189344
30/11/2011 341.25p 362.90p 338.75p 362.75p 340220
29/11/2011 343.25p 347.75p 337.25p 342.25p 147157
28/11/2011 335.75p 346.75p 333.00p 345.50p 239866
25/11/2011 338.75p 342.00p 333.74p 334.25p 76117
24/11/2011 337.00p 343.00p 337.00p 341.00p 204057
23/11/2011 342.00p 347.50p 339.75p 341.50p 150903
22/11/2011 345.25p 348.00p 340.00p 340.00p 153150
21/11/2011 350.00p 355.00p 345.25p 345.25p 509880
18/11/2011 350.00p 355.75p 350.00p 355.00p 138792
17/11/2011 351.50p 356.50p 351.50p 355.00p 225918
16/11/2011 350.75p 357.00p 350.75p 355.00p 104966
15/11/2011 360.75p 360.75p 351.16p 358.00p 195902
14/11/2011 364.00p 364.00p 356.75p 362.00p 115472
11/11/2011 358.00p 363.75p 351.50p 359.75p 76849
10/11/2011 354.00p 357.00p 352.00p 355.00p 476484
09/11/2011 361.75p 364.00p 358.25p 360.00p 475333
08/11/2011 362.00p 365.00p 356.00p 358.75p 414297
07/11/2011 357.25p 364.75p 351.96p 361.00p 155228
04/11/2011 354.00p 362.25p 348.00p 356.50p 243892
03/11/2011 353.75p 358.00p 349.50p 351.25p 154492
02/11/2011 377.00p 377.00p 347.75p 363.00p 280328
01/11/2011 369.25p 371.50p 362.75p 370.75p 232414
31/10/2011 371.75p 377.00p 365.75p 370.00p 271529
28/10/2011 374.25p 375.00p 365.75p 370.50p 438486
27/10/2011 345.25p 373.00p 345.25p 370.50p 421540
26/10/2011 344.50p 348.00p 337.75p 347.00p 262203
25/10/2011 339.25p 344.50p 335.75p 344.50p 219398
24/10/2011 329.75p 339.50p 325.00p 338.75p 93086
21/10/2011 330.00p 332.00p 317.00p 332.00p 798796
20/10/2011 338.75p 338.75p 328.25p 328.50p 165472
19/10/2011 344.00p 353.00p 342.50p 343.50p 182047
18/10/2011 340.75p 344.30p 340.25p 342.00p 292322
17/10/2011 346.75p 349.00p 340.50p 344.00p 383544
14/10/2011 346.25p 350.75p 342.50p 348.00p 234515
13/10/2011 346.00p 346.50p 337.71p 342.00p 261850
12/10/2011 339.00p 343.00p 335.50p 341.00p 74152
11/10/2011 339.25p 346.75p 339.25p 341.75p 647019
10/10/2011 336.00p 339.50p 328.50p 338.25p 1289310
07/10/2011 352.00p 352.00p 326.50p 332.50p 3609541
06/10/2011 349.00p 360.00p 345.53p 355.50p 211760
05/10/2011 358.25p 358.25p 340.00p 344.00p 1759451
04/10/2011 353.75p 359.28p 347.50p 350.00p 494693
03/10/2011 363.50p 368.25p 349.50p 357.00p 894329
30/09/2011 356.00p 364.50p 352.00p 362.50p 163387
29/09/2011 359.00p 363.00p 357.00p 361.25p 261202
28/09/2011 364.25p 365.00p 350.25p 357.00p 180703
27/09/2011 345.25p 364.75p 345.25p 364.00p 619275
26/09/2011 352.00p 352.00p 344.00p 347.25p 780712
23/09/2011 352.25p 353.00p 346.00p 351.25p 242106
22/09/2011 344.00p 359.31p 337.12p 354.25p 1659961
21/09/2011 370.00p 370.00p 346.50p 350.50p 224375
20/09/2011 371.75p 373.25p 365.50p 367.00p 70875
19/09/2011 373.50p 374.75p 364.50p 370.00p 157819
16/09/2011 375.00p 375.00p 360.25p 370.00p 300123
15/09/2011 369.25p 374.25p 362.25p 372.50p 126940
14/09/2011 334.75p 368.00p 334.75p 365.75p 198260
13/09/2011 345.50p 357.31p 341.25p 345.00p 1450513
12/09/2011 359.00p 359.00p 343.25p 344.00p 32382
09/09/2011 356.75p 357.25p 349.75p 351.25p 644667
08/09/2011 356.00p 360.75p 348.50p 350.75p 399181
07/09/2011 346.50p 359.00p 346.50p 353.00p 119045
06/09/2011 351.00p 358.25p 346.21p 350.00p 225898
05/09/2011 358.00p 358.00p 346.50p 350.00p 355888
02/09/2011 362.00p 375.15p 358.75p 365.50p 123176
01/09/2011 376.50p 376.50p 362.50p 368.75p 240694
31/08/2011 380.00p 380.00p 365.25p 368.00p 472142
30/08/2011 343.25p 377.25p 332.75p 376.75p 387193
26/08/2011 343.75p 343.75p 329.89p 332.75p 157413
25/08/2011 334.50p 342.75p 330.75p 335.25p 382596
24/08/2011 327.75p 339.65p 326.25p 339.00p 368958
23/08/2011 328.00p 331.25p 322.75p 329.50p 216200
22/08/2011 329.75p 332.00p 324.00p 327.00p 311483
19/08/2011 323.00p 329.50p 318.64p 328.75p 163857
18/08/2011 346.50p 348.00p 320.00p 320.00p 497060
17/08/2011 347.00p 357.25p 343.15p 343.25p 136183
16/08/2011 360.75p 370.97p 346.25p 350.00p 288525
15/08/2011 350.00p 370.00p 344.00p 366.25p 159404
12/08/2011 342.00p 353.25p 336.25p 351.25p 137514
11/08/2011 335.00p 343.25p 325.00p 338.00p 174265
10/08/2011 337.75p 344.78p 328.00p 336.00p 150694
09/08/2011 335.25p 338.00p 313.50p 331.00p 813923
08/08/2011 346.75p 366.00p 337.50p 337.50p 884935
05/08/2011 350.50p 358.00p 348.84p 353.50p 170765
04/08/2011 353.00p 372.00p 352.75p 355.75p 921811
03/08/2011 379.25p 379.25p 350.00p 352.25p 343489
02/08/2011 388.50p 400.50p 375.57p 380.00p 412122
01/08/2011 404.25p 404.25p 388.00p 388.50p 254179
29/07/2011 406.75p 415.50p 394.25p 400.00p 329202
28/07/2011 415.75p 415.75p 403.00p 405.00p 257954
27/07/2011 417.25p 418.75p 412.00p 414.75p 136766
26/07/2011 409.50p 415.00p 405.19p 415.00p 103413
25/07/2011 415.00p 418.00p 408.17p 411.50p 214828
22/07/2011 413.00p 417.75p 407.91p 413.50p 324868
21/07/2011 422.00p 422.00p 410.25p 415.00p 86467
20/07/2011 415.75p 420.50p 407.50p 420.00p 275545
19/07/2011 415.00p 420.25p 408.05p 420.00p 437011
18/07/2011 411.50p 417.00p 399.92p 416.00p 1017693
15/07/2011 416.75p 417.41p 406.50p 407.00p 226794
14/07/2011 425.00p 425.00p 413.59p 420.00p 222385
13/07/2011 412.25p 421.50p 410.50p 419.50p 309129
12/07/2011 420.00p 440.22p 404.75p 410.50p 332293
11/07/2011 446.00p 446.00p 416.24p 419.00p 185833
08/07/2011 457.00p 457.00p 433.75p 433.75p 192329
07/07/2011 469.75p 469.75p 434.11p 448.75p 159469
06/07/2011 455.25p 463.75p 455.25p 460.00p 315308
05/07/2011 459.25p 466.00p 451.50p 460.00p 221580
04/07/2011 440.00p 460.25p 435.75p 456.00p 322015
01/07/2011 415.50p 440.00p 411.37p 438.00p 214257
30/06/2011 422.00p 422.00p 414.50p 416.75p 377982
29/06/2011 417.00p 421.25p 412.00p 421.25p 152177
28/06/2011 419.00p 419.00p 407.00p 415.00p 998740
27/06/2011 408.00p 421.00p 406.75p 410.50p 181595
24/06/2011 413.25p 413.25p 406.25p 409.00p 145350
23/06/2011 413.50p 413.50p 406.12p 408.00p 227752
22/06/2011 413.00p 413.00p 410.24p 410.75p 216466
21/06/2011 415.00p 418.75p 410.13p 412.25p 222066
20/06/2011 419.50p 421.50p 417.09p 419.00p 96278
17/06/2011 420.00p 423.00p 414.75p 420.00p 106261
16/06/2011 420.00p 420.00p 414.00p 420.00p 398456
15/06/2011 413.50p 419.75p 412.00p 417.00p 776887
14/06/2011 413.00p 421.00p 413.00p 414.50p 84439
13/06/2011 415.75p 422.66p 415.18p 420.00p 55236
10/06/2011 420.25p 428.00p 417.50p 423.00p 56523
09/06/2011 418.75p 426.00p 418.00p 426.00p 210781
08/06/2011 420.50p 426.34p 415.54p 424.00p 473744
07/06/2011 426.50p 428.77p 415.91p 423.25p 1379803
06/06/2011 422.75p 425.75p 418.00p 423.00p 69091
03/06/2011 427.00p 428.00p 418.02p 423.50p 166542
02/06/2011 428.50p 428.69p 420.00p 425.00p 317022
01/06/2011 428.00p 431.75p 421.13p 428.50p 807978
31/05/2011 421.75p 432.00p 420.00p 425.00p 255418
27/05/2011 430.00p 431.20p 422.50p 426.00p 2731626
26/05/2011 400.00p 437.75p 400.00p 425.75p 2006179
25/05/2011 400.75p 403.50p 394.36p 403.50p 50507
24/05/2011 396.50p 405.00p 395.50p 400.00p 143502
23/05/2011 400.50p 401.96p 393.00p 398.75p 49090
20/05/2011 407.00p 407.00p 398.08p 405.00p 265011
19/05/2011 404.00p 404.00p 397.50p 399.50p 216688
18/05/2011 402.00p 403.61p 398.25p 400.00p 264710
17/05/2011 392.50p 404.00p 392.41p 400.00p 299984
16/05/2011 395.25p 399.38p 389.25p 398.00p 45736
13/05/2011 397.50p 402.00p 391.50p 394.25p 21937
12/05/2011 399.25p 399.25p 384.05p 393.25p 23171
11/05/2011 390.50p 397.25p 390.00p 391.25p 348781
10/05/2011 395.00p 401.75p 389.88p 393.25p 98891
09/05/2011 381.75p 391.75p 381.75p 391.75p 66722
06/05/2011 385.25p 392.50p 382.12p 386.50p 43897
05/05/2011 390.50p 390.50p 381.67p 390.00p 169480
04/05/2011 381.50p 386.50p 377.00p 386.50p 305014
03/05/2011 387.00p 388.00p 377.00p 378.00p 107839
28/04/2011 396.00p 396.45p 387.50p 393.75p 71287
27/04/2011 389.75p 401.50p 386.75p 396.75p 252674
26/04/2011 388.00p 399.19p 386.25p 393.25p 710102
21/04/2011 380.50p 399.75p 380.50p 398.00p 81925
20/04/2011 398.50p 398.50p 391.08p 396.00p 275269
19/04/2011 386.75p 396.75p 384.50p 396.75p 111673
18/04/2011 398.25p 398.25p 380.91p 384.00p 98814
15/04/2011 385.75p 391.50p 384.00p 387.25p 141633
14/04/2011 395.00p 395.00p 382.00p 392.75p 378056
13/04/2011 370.00p 400.00p 366.83p 386.00p 512859
12/04/2011 374.75p 375.75p 368.75p 371.25p 155127
11/04/2011 379.50p 379.50p 364.00p 378.75p 478428
08/04/2011 366.75p 375.00p 361.50p 362.25p 781151
07/04/2011 378.50p 378.50p 365.25p 366.25p 140801
06/04/2011 365.00p 377.00p 365.00p 376.75p 147618
05/04/2011 362.00p 375.00p 362.00p 371.00p 1057016
04/04/2011 380.00p 390.00p 361.85p 365.00p 518107
01/04/2011 377.75p 380.00p 364.50p 375.50p 581844
31/03/2011 381.75p 384.75p 372.50p 377.00p 354268
30/03/2011 367.00p 376.00p 367.00p 376.00p 260291
29/03/2011 370.50p 374.25p 366.00p 369.00p 317377
28/03/2011 373.00p 376.75p 365.58p 367.50p 252867
25/03/2011 380.25p 380.55p 366.00p 366.00p 319286
24/03/2011 384.00p 384.00p 369.88p 374.50p 308149
23/03/2011 377.00p 382.19p 375.75p 379.25p 323901
22/03/2011 385.00p 385.00p 375.17p 383.50p 243530
21/03/2011 373.25p 385.00p 373.25p 384.75p 303304
18/03/2011 372.75p 375.00p 366.25p 374.50p 118334
17/03/2011 374.50p 384.00p 368.50p 369.00p 189082
16/03/2011 367.75p 383.00p 361.50p 370.00p 329430
15/03/2011 368.25p 368.25p 340.00p 364.50p 252845
14/03/2011 390.25p 390.25p 372.75p 376.00p 209530
11/03/2011 397.00p 397.00p 374.25p 389.75p 125957
10/03/2011 397.75p 400.00p 384.31p 387.50p 256118
09/03/2011 402.00p 438.00p 395.00p 395.00p 497017
08/03/2011 368.00p 402.00p 368.00p 402.00p 441640
07/03/2011 370.00p 378.00p 369.26p 373.00p 463811
04/03/2011 363.75p 378.00p 361.00p 374.00p 2083457
03/03/2011 362.75p 365.00p 347.00p 360.25p 402573
02/03/2011 362.50p 372.00p 353.75p 366.00p 181815
01/03/2011 362.00p 371.00p 352.00p 365.00p 531223
28/02/2011 345.75p 364.50p 342.25p 364.50p 1914281
25/02/2011 358.00p 358.00p 345.27p 350.00p 92634
24/02/2011 346.75p 350.00p 342.00p 347.00p 281743
23/02/2011 340.00p 354.00p 340.00p 351.00p 510606
22/02/2011 345.00p 354.51p 340.25p 347.00p 477403

*Close Price adjusted for both dividends and splits