Abcam (ABC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
10/05/2010 246.00p 246.00p 238.35p 242.80p 57825
07/05/2010 226.80p 241.00p 226.00p 241.00p 339650
06/05/2010 238.00p 240.00p 230.55p 238.40p 96000
05/05/2010 235.00p 239.00p 234.00p 235.20p 252145
04/05/2010 242.00p 242.00p 235.12p 239.40p 103605
30/04/2010 241.00p 242.74p 236.00p 237.60p 99525
29/04/2010 238.00p 241.00p 238.00p 240.60p 238515
28/04/2010 236.00p 239.00p 232.69p 237.40p 78370
27/04/2010 236.20p 241.80p 234.40p 239.80p 184250
26/04/2010 243.80p 244.00p 238.60p 238.80p 193900
23/04/2010 238.20p 244.00p 238.20p 242.40p 5325
22/04/2010 246.00p 246.00p 237.80p 239.40p 112415
21/04/2010 246.00p 246.00p 242.00p 244.00p 97010
20/04/2010 240.00p 251.60p 240.00p 248.00p 113735
19/04/2010 240.00p 240.00p 238.00p 238.00p 29610
16/04/2010 246.00p 248.19p 240.00p 240.00p 1342860
15/04/2010 246.00p 249.00p 240.54p 243.00p 570775
14/04/2010 245.00p 245.00p 240.45p 242.00p 133955
13/04/2010 245.00p 249.80p 240.80p 244.60p 973035
12/04/2010 249.00p 254.00p 240.86p 245.00p 409110
09/04/2010 251.00p 251.80p 244.20p 246.40p 180420
08/04/2010 249.00p 250.00p 243.00p 249.00p 151070
07/04/2010 248.00p 249.40p 244.36p 248.60p 560545
06/04/2010 247.60p 250.00p 242.40p 248.00p 42495
01/04/2010 252.00p 252.00p 242.34p 249.40p 161410
31/03/2010 246.00p 251.80p 243.16p 251.80p 575480
30/03/2010 245.00p 257.00p 237.70p 242.40p 436955
29/03/2010 247.00p 247.00p 240.69p 241.00p 87810
26/03/2010 240.00p 246.71p 238.08p 242.40p 215170
25/03/2010 239.00p 250.00p 238.00p 244.80p 1121130
24/03/2010 240.20p 240.98p 229.00p 240.60p 89865
23/03/2010 240.00p 242.19p 238.29p 239.60p 94430
22/03/2010 232.00p 241.00p 232.00p 240.20p 80410
19/03/2010 230.00p 236.00p 222.95p 234.60p 7744070
18/03/2010 234.40p 236.76p 224.00p 229.40p 158225
17/03/2010 235.00p 240.00p 230.50p 237.00p 90855
16/03/2010 240.00p 244.00p 233.20p 241.00p 1173200
15/03/2010 232.00p 239.40p 226.57p 238.00p 143315
12/03/2010 231.00p 231.92p 227.00p 228.00p 1764205
11/03/2010 224.00p 231.60p 217.41p 229.60p 726920
10/03/2010 229.00p 229.00p 220.00p 220.00p 98810
09/03/2010 220.00p 227.46p 216.00p 224.40p 1750180
08/03/2010 216.00p 217.14p 202.70p 216.00p 615300
05/03/2010 214.80p 219.80p 210.30p 213.00p 19155
04/03/2010 216.00p 217.46p 206.90p 210.20p 286675
03/03/2010 206.00p 217.00p 206.00p 208.00p 22525
02/03/2010 216.00p 219.00p 210.00p 214.40p 1138765
01/03/2010 207.40p 218.00p 207.00p 216.20p 249015
26/02/2010 210.00p 211.81p 207.00p 210.00p 17585
25/02/2010 210.00p 210.00p 208.09p 209.00p 35270
24/02/2010 212.00p 214.00p 210.00p 210.00p 110500
23/02/2010 219.80p 219.80p 213.80p 213.80p 111365
22/02/2010 216.00p 218.00p 214.80p 214.80p 46850
19/02/2010 216.00p 217.90p 214.94p 215.00p 9095
18/02/2010 216.00p 218.00p 215.00p 215.00p 263685
17/02/2010 214.00p 217.80p 214.00p 216.00p 10480
16/02/2010 210.60p 218.00p 210.56p 214.60p 235545
15/02/2010 213.80p 218.30p 208.40p 210.00p 70950
12/02/2010 207.00p 210.27p 202.00p 210.00p 280415
11/02/2010 208.00p 210.00p 202.76p 209.80p 100200
10/02/2010 210.00p 211.80p 209.90p 210.00p 18530
09/02/2010 210.00p 211.00p 208.00p 211.00p 131605
08/02/2010 214.40p 216.38p 208.00p 210.00p 62075
05/02/2010 213.00p 213.00p 209.36p 212.00p 14240
04/02/2010 209.40p 213.46p 207.60p 209.40p 128780
03/02/2010 213.00p 217.00p 209.48p 213.00p 691060
02/02/2010 222.20p 222.20p 212.79p 218.00p 804660
01/02/2010 217.00p 224.20p 210.00p 220.00p 329690
29/01/2010 207.00p 221.00p 207.00p 219.00p 2439295
28/01/2010 200.00p 219.80p 200.00p 219.00p 601610
27/01/2010 200.00p 207.00p 196.48p 206.00p 99190
26/01/2010 195.40p 203.00p 193.48p 203.00p 900700
25/01/2010 198.00p 200.00p 193.70p 199.00p 41020
22/01/2010 198.00p 198.00p 193.70p 198.00p 267535
21/01/2010 194.00p 197.50p 190.14p 194.50p 12615
20/01/2010 196.00p 196.00p 191.04p 196.00p 10825
19/01/2010 190.00p 194.00p 183.26p 192.40p 125585
18/01/2010 196.00p 196.00p 185.17p 191.10p 73085
15/01/2010 197.00p 198.00p 186.08p 197.00p 15120
14/01/2010 188.00p 197.00p 185.17p 197.00p 1610
13/01/2010 196.00p 196.84p 189.10p 195.00p 7720
12/01/2010 190.20p 195.65p 184.86p 195.50p 34130
11/01/2010 194.50p 195.75p 188.00p 194.00p 621800
08/01/2010 190.00p 195.00p 188.04p 193.00p 45545
07/01/2010 186.00p 195.88p 186.00p 190.00p 552735
06/01/2010 185.00p 196.00p 185.00p 196.00p 61335
05/01/2010 185.00p 196.04p 185.00p 196.00p 29910
04/01/2010 195.00p 198.00p 189.77p 192.50p 82275
31/12/2009 195.60p 195.90p 191.50p 191.50p 1465
30/12/2009 192.00p 196.00p 191.33p 193.00p 14475
29/12/2009 192.50p 192.50p 183.82p 188.50p 59175
24/12/2009 191.80p 195.40p 190.00p 190.00p 42910
23/12/2009 194.00p 196.00p 185.28p 191.80p 54260
22/12/2009 200.00p 200.00p 185.08p 190.00p 661885
21/12/2009 192.00p 200.00p 184.90p 191.50p 225175
18/12/2009 196.00p 200.00p 195.90p 199.00p 419430
17/12/2009 195.00p 197.50p 195.00p 195.00p 1063320
16/12/2009 190.00p 199.90p 190.00p 198.00p 31875
15/12/2009 200.00p 200.00p 196.00p 196.80p 222915
14/12/2009 187.90p 204.00p 187.90p 199.70p 266880
11/12/2009 186.00p 191.69p 186.00p 190.00p 66480
10/12/2009 186.00p 186.00p 185.00p 185.00p 1075
09/12/2009 185.00p 186.00p 184.00p 186.00p 6540
08/12/2009 184.60p 185.00p 184.24p 185.00p 21130
07/12/2009 184.00p 185.00p 184.00p 184.00p 149115
04/12/2009 183.00p 184.20p 183.00p 184.20p 9315
03/12/2009 184.00p 185.00p 183.40p 185.00p 172655
02/12/2009 182.00p 183.96p 182.00p 183.00p 14310
01/12/2009 184.00p 184.00p 182.18p 183.00p 14545
30/11/2009 182.00p 184.00p 182.00p 184.00p 16535
27/11/2009 182.00p 183.90p 181.15p 182.00p 420070
26/11/2009 185.10p 185.10p 183.00p 183.00p 2700365
25/11/2009 185.00p 185.00p 183.10p 184.90p 6845
24/11/2009 183.30p 185.20p 183.30p 184.20p 147925
23/11/2009 185.80p 185.80p 182.00p 184.00p 298240
20/11/2009 184.00p 184.00p 182.13p 182.50p 13520
19/11/2009 184.00p 184.00p 180.20p 184.00p 299145
18/11/2009 184.00p 184.00p 182.10p 183.10p 58580
17/11/2009 180.70p 184.00p 180.04p 181.40p 179850
16/11/2009 182.80p 183.90p 176.19p 180.20p 20030
13/11/2009 181.20p 183.80p 181.20p 182.00p 16695
12/11/2009 185.00p 185.91p 180.00p 182.00p 42800
11/11/2009 184.00p 186.00p 180.52p 184.00p 18485
10/11/2009 182.00p 184.00p 180.00p 183.00p 753665
09/11/2009 184.00p 184.00p 182.40p 182.40p 128670
06/11/2009 184.00p 184.00p 180.00p 180.80p 74895
05/11/2009 185.00p 185.80p 180.00p 184.00p 349880
04/11/2009 180.00p 187.00p 180.00p 187.00p 689105
03/11/2009 185.00p 189.00p 185.00p 186.00p 2208055
02/11/2009 189.00p 191.00p 188.00p 191.00p 65720
30/10/2009 180.60p 190.00p 180.60p 187.00p 180725
29/10/2009 185.20p 186.00p 181.10p 181.10p 18450
28/10/2009 180.20p 186.00p 180.20p 182.00p 179905
27/10/2009 185.00p 188.60p 185.00p 188.60p 1111600
26/10/2009 188.00p 188.60p 187.00p 188.60p 151730
23/10/2009 186.10p 189.40p 186.10p 189.40p 14620
22/10/2009 184.60p 189.00p 184.00p 186.40p 111145
21/10/2009 189.80p 191.80p 184.00p 191.80p 159705
20/10/2009 184.00p 191.00p 182.00p 191.00p 1119435
19/10/2009 183.80p 183.80p 182.00p 182.00p 33685
16/10/2009 187.00p 190.00p 187.00p 190.00p 9160
15/10/2009 183.20p 187.00p 174.00p 183.60p 94535
14/10/2009 178.00p 183.20p 171.00p 176.10p 77510
13/10/2009 183.80p 190.00p 176.10p 186.00p 111585
12/10/2009 174.00p 178.00p 174.00p 176.00p 48275
09/10/2009 181.00p 183.70p 172.00p 172.00p 42635
08/10/2009 176.00p 185.00p 176.00p 185.00p 189325
07/10/2009 172.70p 176.00p 172.70p 176.00p 75145
06/10/2009 175.10p 175.40p 172.60p 173.40p 190955
05/10/2009 174.00p 175.00p 170.00p 172.70p 450300
02/10/2009 168.00p 176.00p 166.50p 167.20p 40810
01/10/2009 173.00p 173.00p 165.30p 165.30p 74905
30/09/2009 172.00p 174.00p 171.80p 174.00p 543545
29/09/2009 172.00p 178.00p 172.00p 178.00p 87275
28/09/2009 175.90p 178.00p 175.90p 176.00p 59240
25/09/2009 172.10p 176.00p 170.00p 170.00p 2359180
24/09/2009 170.10p 174.20p 170.10p 171.50p 39575
23/09/2009 169.50p 171.60p 169.50p 171.60p 24580
22/09/2009 172.00p 172.00p 169.50p 169.50p 3008340
21/09/2009 166.00p 169.50p 166.00p 169.50p 12930

*Close Price adjusted for both dividends and splits