Abcam (ABC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
21/02/2011 346.00p 354.75p 344.59p 347.50p 179009
18/02/2011 347.25p 357.25p 347.00p 347.00p 63824
17/02/2011 357.25p 362.23p 348.50p 348.50p 47169
16/02/2011 353.59p 361.29p 340.58p 359.50p 50990
15/02/2011 343.26p 354.00p 343.26p 354.00p 10421
14/02/2011 345.76p 354.00p 343.50p 348.00p 63931
11/02/2011 344.25p 357.00p 337.25p 346.00p 155904
10/02/2011 344.25p 352.00p 341.00p 347.00p 277482
09/02/2011 344.25p 352.00p 343.20p 347.50p 113148
08/02/2011 350.25p 350.75p 344.75p 346.00p 108654
07/02/2011 337.00p 352.00p 336.75p 352.00p 62708
04/02/2011 340.50p 342.00p 334.48p 342.00p 28870
03/02/2011 341.25p 341.83p 331.50p 335.25p 1028506
02/02/2011 328.00p 345.00p 325.00p 330.75p 829606
01/02/2011 342.25p 342.25p 326.50p 337.75p 758556
31/01/2011 330.00p 336.25p 327.02p 336.25p 57681
28/01/2011 330.00p 332.25p 328.00p 330.00p 43564
27/01/2011 324.75p 333.50p 322.83p 333.50p 10672
26/01/2011 320.75p 331.50p 316.47p 326.00p 94875
25/01/2011 327.50p 329.00p 316.00p 316.00p 101589
24/01/2011 321.00p 331.50p 321.00p 323.00p 49966
21/01/2011 331.00p 334.00p 319.50p 328.75p 47704
20/01/2011 332.00p 333.00p 323.00p 331.00p 242232
19/01/2011 337.00p 341.90p 331.00p 331.00p 271289
18/01/2011 324.00p 340.25p 324.00p 340.25p 92106
17/01/2011 326.75p 331.04p 325.00p 327.50p 159857
14/01/2011 321.00p 329.35p 318.77p 326.50p 76753
13/01/2011 319.00p 328.75p 319.00p 327.50p 411085
12/01/2011 316.00p 325.00p 316.00p 325.00p 333954
11/01/2011 327.00p 327.00p 312.50p 325.00p 188466
10/01/2011 309.25p 321.50p 306.59p 318.75p 215811
07/01/2011 303.75p 316.00p 303.75p 310.00p 248821
06/01/2011 312.00p 312.00p 300.00p 307.00p 393335
05/01/2011 317.00p 317.00p 311.25p 313.00p 279448
04/01/2011 317.75p 323.65p 310.75p 314.00p 350093
31/12/2010 328.50p 328.95p 320.00p 320.00p 41215
30/12/2010 335.00p 335.00p 315.00p 327.00p 133348
29/12/2010 333.00p 333.00p 321.00p 324.25p 167369
24/12/2010 323.75p 325.00p 321.00p 324.00p 35767
23/12/2010 325.00p 325.00p 315.25p 325.00p 108212
22/12/2010 320.00p 325.00p 300.00p 319.00p 921786
21/12/2010 353.00p 354.90p 287.50p 319.00p 2701825
20/12/2010 389.75p 393.00p 354.00p 356.00p 1845253
17/12/2010 374.75p 393.00p 374.75p 393.00p 226907
16/12/2010 388.00p 388.46p 375.00p 384.00p 373724
15/12/2010 373.00p 389.50p 367.97p 384.00p 198713
14/12/2010 363.00p 380.00p 362.75p 370.00p 531520
13/12/2010 360.00p 363.50p 357.25p 363.50p 146486
10/12/2010 359.25p 360.75p 355.25p 360.75p 39498
09/12/2010 359.75p 362.00p 352.75p 360.00p 51049
08/12/2010 360.00p 360.00p 350.00p 360.00p 141377
07/12/2010 370.00p 370.00p 349.00p 349.00p 99973
06/12/2010 365.00p 372.00p 359.00p 364.25p 107900
03/12/2010 395.00p 399.12p 360.53p 367.75p 1755684
02/12/2010 347.00p 394.00p 346.75p 390.00p 423432
01/12/2010 343.00p 347.00p 335.00p 345.00p 395992
30/11/2010 335.00p 348.00p 333.79p 348.00p 1308077
29/11/2010 335.25p 336.70p 328.00p 330.00p 454675
26/11/2010 333.75p 342.00p 333.25p 334.25p 45062
25/11/2010 323.00p 352.50p 317.10p 335.00p 829330
24/11/2010 318.75p 325.75p 316.00p 323.00p 216370
23/11/2010 340.00p 340.00p 320.00p 320.00p 433174
22/11/2010 332.00p 340.00p 332.00p 340.00p 15883
19/11/2010 332.00p 342.00p 330.00p 331.50p 280813
18/11/2010 335.50p 342.00p 332.00p 335.00p 1078098
17/11/2010 332.00p 338.90p 320.00p 335.00p 127380
16/11/2010 335.00p 335.00p 323.00p 327.25p 181038
15/11/2010 323.00p 341.00p 323.00p 329.00p 26967
12/11/2010 338.40p 340.32p 333.00p 335.00p 324215
11/11/2010 335.00p 337.60p 334.00p 335.00p 42795
10/11/2010 338.00p 340.80p 330.41p 335.00p 125940
09/11/2010 338.00p 343.10p 330.00p 331.60p 31675
08/11/2010 339.20p 343.85p 338.00p 338.00p 112785
05/11/2010 340.80p 345.69p 339.00p 340.40p 58410
04/11/2010 345.60p 346.00p 341.91p 344.80p 18415
03/11/2010 348.00p 348.00p 340.00p 342.40p 46500
02/11/2010 345.40p 346.00p 342.00p 344.00p 41395
01/11/2010 348.00p 348.00p 339.57p 342.00p 385915
29/10/2010 337.40p 344.00p 333.60p 344.00p 398260
28/10/2010 335.60p 337.08p 331.68p 336.00p 10380
27/10/2010 335.60p 338.40p 332.80p 333.00p 91940
26/10/2010 334.60p 339.12p 332.00p 335.40p 84355
25/10/2010 335.40p 336.80p 333.40p 334.60p 158965
22/10/2010 330.80p 334.85p 330.65p 334.80p 355870
21/10/2010 333.00p 335.00p 330.06p 334.60p 55550
20/10/2010 329.00p 334.40p 329.00p 334.40p 37075
19/10/2010 326.00p 329.60p 326.00p 329.00p 60325
18/10/2010 333.20p 333.75p 325.00p 325.00p 113635
15/10/2010 334.00p 334.00p 327.00p 330.00p 49285
14/10/2010 339.40p 339.40p 331.00p 333.00p 66070
13/10/2010 333.00p 336.00p 329.34p 336.00p 43140
12/10/2010 342.00p 342.00p 332.36p 334.00p 202275
11/10/2010 322.00p 341.80p 322.00p 341.80p 72830
08/10/2010 329.00p 329.65p 323.20p 324.00p 113935
07/10/2010 338.80p 342.60p 331.00p 336.00p 131350
06/10/2010 344.60p 344.60p 338.02p 339.20p 62980
05/10/2010 340.80p 344.34p 340.00p 343.20p 163870
04/10/2010 344.40p 346.55p 340.00p 340.40p 195545
01/10/2010 347.60p 347.60p 339.00p 342.20p 266390
30/09/2010 349.40p 350.20p 341.71p 345.40p 67185
29/09/2010 351.40p 351.40p 344.00p 347.00p 20725
28/09/2010 349.20p 349.80p 344.67p 348.00p 305345
27/09/2010 343.00p 348.80p 343.00p 346.00p 296745
24/09/2010 342.40p 345.60p 340.11p 345.20p 396630
23/09/2010 347.80p 348.60p 342.95p 348.60p 489085
22/09/2010 344.40p 345.20p 344.40p 345.00p 35705
21/09/2010 341.40p 350.60p 338.20p 341.20p 710355
20/09/2010 350.00p 354.20p 343.40p 347.80p 56975
17/09/2010 354.00p 355.00p 344.60p 350.00p 372570
16/09/2010 346.00p 351.00p 343.40p 350.00p 1395465
15/09/2010 338.80p 357.60p 331.96p 344.00p 882080
14/09/2010 333.80p 337.20p 331.00p 337.20p 535990
13/09/2010 328.00p 338.61p 321.05p 332.00p 145510
10/09/2010 325.00p 336.40p 314.96p 332.60p 111700
09/09/2010 316.00p 318.40p 309.20p 317.40p 176470
08/09/2010 321.40p 326.66p 319.00p 319.00p 605330
07/09/2010 330.00p 332.40p 310.75p 328.60p 995125
06/09/2010 336.00p 339.00p 331.80p 338.00p 196535
03/09/2010 342.00p 342.00p 335.78p 338.00p 758440
02/09/2010 332.00p 342.48p 331.20p 340.00p 199420
01/09/2010 314.60p 336.00p 306.80p 332.80p 687530
31/08/2010 313.00p 319.00p 306.96p 319.00p 178885
27/08/2010 306.20p 312.00p 306.00p 312.00p 567855
26/08/2010 311.00p 311.00p 307.36p 307.40p 7530
25/08/2010 309.40p 310.48p 305.78p 310.00p 184205
24/08/2010 306.40p 313.00p 300.80p 312.40p 70830
23/08/2010 306.80p 310.00p 297.56p 310.00p 62465
20/08/2010 307.00p 307.00p 305.60p 307.00p 73520
19/08/2010 304.60p 310.00p 304.60p 307.00p 189825
18/08/2010 305.80p 307.40p 304.40p 307.40p 260395
17/08/2010 304.00p 308.18p 303.86p 307.40p 46130
16/08/2010 304.00p 304.60p 301.00p 304.60p 193560
13/08/2010 297.00p 305.68p 297.00p 303.40p 51765
12/08/2010 301.80p 305.20p 301.32p 305.20p 13270
11/08/2010 296.60p 303.20p 296.60p 303.00p 141850
10/08/2010 300.00p 306.80p 296.00p 299.80p 294585
09/08/2010 303.40p 307.20p 300.00p 303.20p 486925
06/08/2010 301.20p 307.40p 301.20p 307.40p 27965
05/08/2010 308.60p 309.17p 301.00p 307.40p 306290
04/08/2010 309.00p 310.00p 306.00p 310.00p 290855
03/08/2010 308.20p 310.00p 305.92p 310.00p 156010
02/08/2010 304.00p 310.00p 298.60p 310.00p 542415
30/07/2010 304.00p 305.00p 300.23p 304.00p 52645
29/07/2010 299.80p 306.00p 299.80p 302.40p 147330
28/07/2010 298.00p 307.80p 296.99p 307.40p 394325
27/07/2010 308.80p 309.37p 300.00p 303.60p 114545
26/07/2010 313.40p 315.00p 302.00p 302.00p 74580
23/07/2010 301.60p 315.20p 300.00p 310.00p 149230
22/07/2010 298.00p 312.20p 290.40p 302.40p 397510
21/07/2010 286.00p 298.00p 285.60p 298.00p 351905
20/07/2010 276.20p 288.40p 276.20p 286.00p 490565
19/07/2010 282.20p 282.20p 276.00p 277.20p 61590
16/07/2010 281.00p 284.00p 277.00p 277.00p 513870
15/07/2010 272.40p 281.00p 268.22p 281.00p 497910
14/07/2010 276.00p 279.20p 270.19p 274.00p 171005
13/07/2010 270.00p 274.60p 267.00p 274.00p 115605
12/07/2010 266.80p 268.40p 264.91p 268.40p 20605
09/07/2010 260.00p 268.00p 250.50p 266.40p 37065
08/07/2010 256.00p 260.00p 244.70p 255.60p 282930
07/07/2010 249.80p 256.00p 243.81p 256.00p 305435
06/07/2010 246.00p 247.00p 245.83p 246.00p 23425
05/07/2010 246.00p 246.65p 241.87p 245.00p 12215
02/07/2010 245.00p 247.00p 240.77p 247.00p 678045
01/07/2010 245.00p 245.00p 240.55p 244.00p 16060
30/06/2010 244.20p 246.00p 237.60p 245.00p 69230
29/06/2010 247.60p 249.45p 244.66p 246.00p 78545
28/06/2010 250.00p 251.35p 246.00p 246.00p 176635
25/06/2010 252.00p 253.00p 246.36p 252.00p 59915
24/06/2010 244.00p 251.40p 241.92p 251.40p 1311565
23/06/2010 248.00p 248.00p 238.20p 241.00p 177605
22/06/2010 240.00p 243.00p 240.00p 242.20p 80305
21/06/2010 232.00p 244.00p 232.00p 244.00p 260485
18/06/2010 244.00p 244.00p 237.40p 237.40p 106890
17/06/2010 240.20p 244.00p 236.60p 244.00p 170980
16/06/2010 248.00p 248.00p 240.20p 244.60p 34260
15/06/2010 245.00p 248.00p 245.00p 248.00p 5635
14/06/2010 247.20p 248.00p 242.12p 248.00p 57395
11/06/2010 242.00p 248.00p 235.44p 248.00p 1002060
10/06/2010 238.00p 242.00p 233.40p 241.00p 78590
09/06/2010 245.20p 249.00p 240.60p 244.80p 1038130
08/06/2010 255.00p 255.00p 248.00p 250.00p 72330
07/06/2010 255.00p 257.80p 249.20p 251.80p 79640
04/06/2010 260.00p 260.00p 251.52p 258.00p 90590
03/06/2010 256.60p 260.00p 252.50p 260.00p 36965
02/06/2010 270.80p 270.80p 253.54p 258.60p 175710
01/06/2010 271.20p 278.00p 266.00p 268.20p 396965
28/05/2010 271.20p 283.00p 263.04p 265.60p 234750
27/05/2010 252.00p 275.00p 251.40p 275.00p 104420
26/05/2010 253.40p 254.00p 242.53p 252.00p 41870
25/05/2010 240.20p 255.00p 240.20p 255.00p 379105
24/05/2010 230.00p 243.60p 230.00p 243.60p 106485
21/05/2010 239.00p 240.00p 234.00p 240.00p 88250
20/05/2010 240.00p 241.93p 239.66p 241.00p 197845
19/05/2010 233.80p 240.00p 233.80p 240.00p 257115
18/05/2010 240.00p 240.80p 230.58p 236.60p 98215
17/05/2010 236.40p 242.00p 230.60p 241.60p 120965
14/05/2010 237.80p 242.60p 237.80p 242.00p 27630
13/05/2010 240.20p 242.80p 240.00p 241.60p 79980
12/05/2010 238.00p 243.00p 237.40p 242.00p 265300
11/05/2010 238.00p 243.46p 238.00p 241.80p 113140

*Close Price adjusted for both dividends and splits