Abcam (ABC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
05/11/2019 1,170.00p 1,195.00p 1,157.00p 1,181.00p 189120
04/11/2019 1,201.00p 1,209.00p 1,160.00p 1,172.00p 333070
01/11/2019 1,170.00p 1,204.00p 1,160.00p 1,203.00p 199374
31/10/2019 1,173.00p 1,186.00p 1,146.00p 1,164.00p 250428
30/10/2019 1,135.00p 1,171.00p 1,135.00p 1,169.00p 122086
29/10/2019 1,160.00p 1,165.00p 1,136.00p 1,144.00p 154251
28/10/2019 1,159.00p 1,179.00p 1,153.06p 1,165.00p 146574
25/10/2019 1,125.00p 1,156.00p 1,118.72p 1,152.00p 195934
24/10/2019 1,135.00p 1,139.44p 1,104.00p 1,130.00p 325083
23/10/2019 1,160.00p 1,160.00p 1,130.70p 1,138.00p 254522
22/10/2019 1,149.00p 1,161.00p 1,149.00p 1,157.00p 229480
21/10/2019 1,158.00p 1,164.00p 1,142.00p 1,153.00p 217701
18/10/2019 1,151.00p 1,158.00p 1,148.00p 1,150.00p 166064
17/10/2019 1,146.00p 1,171.00p 1,141.00p 1,156.00p 331159
16/10/2019 1,141.00p 1,161.00p 1,138.00p 1,150.00p 267644
15/10/2019 1,125.00p 1,155.00p 1,114.00p 1,148.00p 268174
14/10/2019 1,104.00p 1,123.00p 1,100.00p 1,123.00p 491135
11/10/2019 1,090.00p 1,122.00p 1,082.00p 1,117.00p 200324
10/10/2019 1,109.00p 1,117.00p 1,087.00p 1,099.00p 179205
09/10/2019 1,116.00p 1,123.00p 1,095.00p 1,116.00p 389455
08/10/2019 1,128.00p 1,141.86p 1,101.00p 1,118.00p 472559
07/10/2019 1,128.00p 1,128.00p 1,101.27p 1,128.00p 260470
04/10/2019 1,111.00p 1,133.00p 1,111.00p 1,119.00p 556891
03/10/2019 1,117.00p 1,132.00p 1,108.00p 1,115.00p 356981
02/10/2019 1,128.00p 1,132.00p 1,116.00p 1,128.00p 207738
01/10/2019 1,153.00p 1,153.00p 1,124.00p 1,132.00p 414162
30/09/2019 1,154.00p 1,168.17p 1,134.00p 1,145.00p 1308590
27/09/2019 1,147.00p 1,175.00p 1,139.00p 1,172.00p 304913
26/09/2019 1,138.00p 1,159.00p 1,131.00p 1,151.00p 245787
25/09/2019 1,155.00p 1,155.00p 1,121.00p 1,130.00p 1984600
24/09/2019 1,170.00p 1,177.00p 1,144.56p 1,153.00p 406158
23/09/2019 1,176.00p 1,185.00p 1,170.00p 1,172.00p 211576
20/09/2019 1,191.00p 1,192.00p 1,168.00p 1,173.00p 454083
19/09/2019 1,176.00p 1,183.00p 1,167.00p 1,172.00p 606778
18/09/2019 1,130.00p 1,173.00p 1,130.00p 1,170.00p 960882
17/09/2019 1,144.00p 1,147.00p 1,132.00p 1,140.00p 546305
16/09/2019 1,142.00p 1,147.00p 1,117.00p 1,138.00p 923516
13/09/2019 1,176.00p 1,176.60p 1,146.00p 1,150.00p 1020251
12/09/2019 1,170.00p 1,170.00p 1,135.00p 1,165.00p 1818445
11/09/2019 1,122.00p 1,180.00p 1,122.00p 1,164.00p 685680
10/09/2019 1,156.00p 1,156.00p 1,104.00p 1,116.00p 727183
09/09/2019 1,150.00p 1,229.00p 1,089.00p 1,167.00p 1189705
06/09/2019 1,222.00p 1,244.00p 1,215.63p 1,240.00p 280896
05/09/2019 1,233.00p 1,233.00p 1,202.00p 1,221.00p 229989
04/09/2019 1,150.00p 1,227.00p 1,150.00p 1,220.00p 534622
03/09/2019 1,188.00p 1,202.00p 1,168.00p 1,192.00p 154271
02/09/2019 1,166.00p 1,183.00p 1,150.00p 1,168.00p 191390
30/08/2019 1,165.00p 1,175.00p 1,148.00p 1,157.00p 242154
29/08/2019 1,164.00p 1,171.00p 1,157.00p 1,161.00p 199968
28/08/2019 1,177.00p 1,179.00p 1,144.00p 1,159.00p 285490
27/08/2019 1,185.00p 1,197.00p 1,166.00p 1,169.00p 461755
23/08/2019 1,163.00p 1,194.00p 1,163.00p 1,178.00p 243024
22/08/2019 1,197.00p 1,200.00p 1,160.00p 1,160.00p 383050
21/08/2019 1,202.00p 1,206.00p 1,183.00p 1,191.00p 302692
20/08/2019 1,205.00p 1,218.00p 1,191.00p 1,197.00p 148348
19/08/2019 1,209.00p 1,220.00p 1,204.00p 1,208.00p 152087
16/08/2019 1,224.00p 1,224.00p 1,197.00p 1,207.00p 137732
15/08/2019 1,220.00p 1,220.00p 1,191.00p 1,206.00p 183653
14/08/2019 1,205.00p 1,236.00p 1,197.00p 1,207.00p 228291
13/08/2019 1,224.00p 1,226.92p 1,203.00p 1,207.00p 199709
12/08/2019 1,241.00p 1,252.00p 1,217.00p 1,220.00p 226356
09/08/2019 1,225.00p 1,251.00p 1,223.50p 1,232.00p 496515
08/08/2019 1,240.00p 1,244.00p 1,210.00p 1,220.00p 488742
07/08/2019 1,220.00p 1,236.00p 1,210.00p 1,220.00p 604848
06/08/2019 1,229.00p 1,231.00p 1,207.00p 1,210.00p 306933
05/08/2019 1,245.00p 1,245.00p 1,215.00p 1,228.00p 224344
02/08/2019 1,288.00p 1,291.00p 1,251.00p 1,253.00p 276125
01/08/2019 1,323.00p 1,325.00p 1,288.00p 1,292.00p 567722
31/07/2019 1,317.00p 1,330.00p 1,291.00p 1,308.00p 483577
30/07/2019 1,329.00p 1,353.00p 1,315.00p 1,325.00p 353186
29/07/2019 1,312.00p 1,355.00p 1,312.00p 1,339.00p 375106
26/07/2019 1,330.00p 1,339.00p 1,309.00p 1,317.00p 403465
25/07/2019 1,343.00p 1,347.00p 1,303.00p 1,332.00p 449215
24/07/2019 1,311.00p 1,345.00p 1,285.00p 1,301.00p 484443
23/07/2019 1,230.00p 1,338.00p 1,230.00p 1,295.00p 751674
22/07/2019 1,354.00p 1,369.00p 1,196.00p 1,218.00p 1141380
19/07/2019 1,374.00p 1,412.00p 1,374.00p 1,405.00p 278795
18/07/2019 1,382.00p 1,399.00p 1,374.00p 1,389.00p 289375
17/07/2019 1,349.00p 1,382.00p 1,349.00p 1,378.00p 159883
16/07/2019 1,410.00p 1,410.00p 1,352.00p 1,364.00p 151871
15/07/2019 1,361.00p 1,363.00p 1,344.00p 1,361.00p 174553
12/07/2019 1,380.00p 1,396.00p 1,348.00p 1,350.00p 254581
11/07/2019 1,384.00p 1,391.00p 1,368.00p 1,388.00p 312672
10/07/2019 1,374.00p 1,388.00p 1,357.00p 1,376.00p 361363
09/07/2019 1,390.00p 1,402.00p 1,304.00p 1,385.00p 447409
08/07/2019 1,458.00p 1,468.54p 1,379.00p 1,390.00p 352450
05/07/2019 1,507.00p 1,507.00p 1,467.00p 1,472.00p 256905
04/07/2019 1,493.00p 1,523.00p 1,491.00p 1,500.00p 188247
03/07/2019 1,476.00p 1,519.00p 1,476.00p 1,483.00p 319154
02/07/2019 1,479.00p 1,498.00p 1,474.00p 1,480.00p 431621
01/07/2019 1,474.00p 1,480.00p 1,459.00p 1,472.00p 175884
28/06/2019 1,439.00p 1,480.00p 1,400.82p 1,474.00p 442397
27/06/2019 1,438.00p 1,446.00p 1,412.00p 1,435.00p 284185
26/06/2019 1,451.00p 1,451.00p 1,431.00p 1,445.00p 271822
25/06/2019 1,435.00p 1,452.00p 1,421.00p 1,440.00p 116764
24/06/2019 1,441.00p 1,451.00p 1,430.00p 1,435.00p 158965
21/06/2019 1,438.00p 1,438.00p 1,412.00p 1,437.00p 234588
20/06/2019 1,438.00p 1,455.00p 1,430.00p 1,435.00p 171824
19/06/2019 1,466.00p 1,466.00p 1,429.00p 1,444.00p 198743
18/06/2019 1,450.00p 1,470.00p 1,440.00p 1,460.00p 400763
17/06/2019 1,429.00p 1,451.00p 1,418.00p 1,445.00p 258912
14/06/2019 1,436.00p 1,445.00p 1,410.00p 1,423.00p 248012
13/06/2019 1,424.00p 1,462.00p 1,424.00p 1,445.00p 333963
12/06/2019 1,463.00p 1,477.00p 1,437.00p 1,459.00p 422270
11/06/2019 1,449.00p 1,471.00p 1,449.00p 1,464.00p 136691
10/06/2019 1,450.00p 1,466.00p 1,448.00p 1,465.00p 157521
07/06/2019 1,462.00p 1,472.00p 1,450.00p 1,460.00p 190212
06/06/2019 1,456.00p 1,478.00p 1,437.00p 1,463.00p 332996
05/06/2019 1,438.00p 1,465.00p 1,428.00p 1,463.00p 934679
04/06/2019 1,428.00p 1,443.00p 1,420.00p 1,442.00p 279143
03/06/2019 1,432.00p 1,444.00p 1,413.00p 1,444.00p 170113
31/05/2019 1,415.00p 1,435.00p 1,415.00p 1,425.00p 223661
30/05/2019 1,419.00p 1,429.00p 1,411.00p 1,429.00p 160298
29/05/2019 1,426.00p 1,432.00p 1,405.99p 1,419.00p 206854
28/05/2019 1,422.00p 1,434.00p 1,419.05p 1,427.00p 522652
24/05/2019 1,419.00p 1,427.00p 1,408.00p 1,422.00p 293670
23/05/2019 1,417.00p 1,420.00p 1,404.00p 1,411.00p 194613
22/05/2019 1,390.00p 1,427.00p 1,390.00p 1,420.00p 364125
21/05/2019 1,415.00p 1,420.00p 1,385.00p 1,394.00p 545459
20/05/2019 1,417.00p 1,426.00p 1,402.00p 1,407.00p 227751
17/05/2019 1,375.00p 1,413.00p 1,375.00p 1,411.00p 244188
16/05/2019 1,389.00p 1,427.00p 1,388.00p 1,413.00p 269327
15/05/2019 1,398.00p 1,413.00p 1,384.00p 1,389.00p 304770
14/05/2019 1,374.00p 1,397.00p 1,357.00p 1,397.00p 289813
13/05/2019 1,378.00p 1,384.00p 1,354.00p 1,366.00p 318727
10/05/2019 1,303.00p 1,377.00p 1,300.00p 1,371.00p 474077
09/05/2019 1,310.00p 1,310.00p 1,278.00p 1,293.00p 218131
08/05/2019 1,304.00p 1,307.00p 1,284.00p 1,306.00p 341336
07/05/2019 1,291.00p 1,314.00p 1,275.00p 1,301.00p 298252
03/05/2019 1,299.00p 1,308.00p 1,279.00p 1,297.00p 246418
02/05/2019 1,310.00p 1,310.00p 1,282.00p 1,286.00p 215902
01/05/2019 1,315.00p 1,317.00p 1,289.50p 1,303.00p 148487
30/04/2019 1,302.00p 1,311.00p 1,283.00p 1,303.00p 241769
29/04/2019 1,306.00p 1,308.04p 1,281.00p 1,289.00p 885294
26/04/2019 1,262.00p 1,310.00p 1,254.00p 1,301.00p 440209
25/04/2019 1,261.00p 1,261.00p 1,245.00p 1,250.00p 201464
24/04/2019 1,242.00p 1,261.00p 1,235.00p 1,249.00p 224030
23/04/2019 1,230.00p 1,242.00p 1,227.00p 1,237.00p 186353
18/04/2019 1,225.00p 1,236.00p 1,216.00p 1,230.00p 525181
17/04/2019 1,232.00p 1,238.00p 1,225.00p 1,235.00p 332602
16/04/2019 1,225.00p 1,236.00p 1,225.00p 1,225.00p 223494
15/04/2019 1,233.00p 1,234.00p 1,218.00p 1,229.00p 243593
12/04/2019 1,221.00p 1,226.00p 1,215.00p 1,225.00p 317640
11/04/2019 1,178.00p 1,222.00p 1,178.00p 1,215.00p 420418
10/04/2019 1,181.00p 1,188.00p 1,169.00p 1,186.00p 164537
09/04/2019 1,183.00p 1,193.88p 1,165.00p 1,180.00p 272820
08/04/2019 1,158.00p 1,182.00p 1,152.00p 1,173.00p 267877
05/04/2019 1,160.00p 1,169.48p 1,156.00p 1,165.00p 322584
04/04/2019 1,150.00p 1,161.00p 1,140.00p 1,157.00p 412304
03/04/2019 1,146.00p 1,155.00p 1,130.00p 1,145.00p 312976
02/04/2019 1,135.00p 1,139.00p 1,113.00p 1,139.00p 237091
01/04/2019 1,143.00p 1,143.00p 1,115.00p 1,120.00p 386497
29/03/2019 1,125.00p 1,145.83p 1,120.00p 1,135.00p 242008
28/03/2019 1,080.00p 1,128.00p 1,080.00p 1,125.00p 300358
27/03/2019 1,128.00p 1,128.00p 1,071.50p 1,085.00p 445146
26/03/2019 1,076.00p 1,099.00p 1,064.00p 1,096.00p 408467
25/03/2019 1,087.00p 1,091.00p 1,058.00p 1,066.00p 389914
22/03/2019 1,150.00p 1,165.00p 1,079.00p 1,097.00p 536516
21/03/2019 1,187.00p 1,191.79p 1,149.00p 1,159.00p 287027
20/03/2019 1,187.00p 1,190.00p 1,170.00p 1,171.00p 401051
19/03/2019 1,186.00p 1,196.00p 1,176.00p 1,183.00p 227340
18/03/2019 1,197.00p 1,211.97p 1,177.00p 1,190.00p 197190
15/03/2019 1,190.00p 1,209.00p 1,182.00p 1,201.00p 266184
14/03/2019 1,138.00p 1,206.00p 1,138.00p 1,187.00p 345647
13/03/2019 1,183.00p 1,203.00p 1,167.00p 1,195.00p 483736
12/03/2019 1,171.00p 1,183.00p 1,146.00p 1,181.00p 327950
11/03/2019 1,183.00p 1,210.49p 1,160.00p 1,162.00p 471222
08/03/2019 1,187.00p 1,202.00p 1,177.00p 1,189.00p 420959
07/03/2019 1,182.00p 1,191.00p 1,170.00p 1,187.00p 541585
06/03/2019 1,159.00p 1,183.00p 1,153.00p 1,182.00p 738648
05/03/2019 1,101.00p 1,162.65p 1,078.00p 1,158.00p 1038718
04/03/2019 1,250.00p 1,295.00p 1,089.00p 1,105.00p 1528515
01/03/2019 1,291.00p 1,343.00p 1,290.00p 1,340.00p 393401
28/02/2019 1,254.00p 1,288.00p 1,253.00p 1,285.00p 324976
27/02/2019 1,272.00p 1,278.00p 1,247.00p 1,264.00p 245809
26/02/2019 1,274.00p 1,286.00p 1,269.00p 1,276.00p 361617
25/02/2019 1,290.00p 1,290.00p 1,266.00p 1,276.00p 316791
22/02/2019 1,280.00p 1,293.00p 1,264.52p 1,279.00p 224481
21/02/2019 1,290.00p 1,290.00p 1,242.00p 1,273.00p 633463
20/02/2019 1,293.00p 1,298.00p 1,276.00p 1,280.00p 460605
19/02/2019 1,324.00p 1,324.00p 1,289.00p 1,290.00p 313806
18/02/2019 1,315.00p 1,329.00p 1,309.00p 1,321.00p 435839
15/02/2019 1,312.00p 1,323.00p 1,307.00p 1,312.00p 543415
14/02/2019 1,317.00p 1,335.00p 1,317.00p 1,325.00p 410259
13/02/2019 1,298.00p 1,334.00p 1,298.00p 1,320.00p 424169
12/02/2019 1,295.00p 1,310.00p 1,294.10p 1,300.00p 322844
11/02/2019 1,295.00p 1,307.00p 1,290.00p 1,300.00p 289082
08/02/2019 1,306.00p 1,352.43p 1,235.00p 1,300.00p 348500
07/02/2019 1,324.00p 1,332.00p 1,312.00p 1,312.00p 310424
06/02/2019 1,356.00p 1,360.00p 1,332.00p 1,333.00p 289584
05/02/2019 1,351.00p 1,373.00p 1,339.00p 1,363.00p 506798
04/02/2019 1,342.00p 1,368.00p 1,334.00p 1,345.00p 504493
01/02/2019 1,323.00p 1,346.00p 1,315.00p 1,343.00p 590112
31/01/2019 1,294.00p 1,327.00p 1,294.00p 1,327.00p 466679
30/01/2019 1,306.00p 1,316.00p 1,285.00p 1,300.00p 609903
29/01/2019 1,260.00p 1,292.00p 1,251.00p 1,292.00p 549611
28/01/2019 1,293.00p 1,293.00p 1,216.00p 1,258.00p 622334
25/01/2019 1,240.00p 1,252.00p 1,226.00p 1,237.00p 433795
24/01/2019 1,230.00p 1,240.00p 1,230.00p 1,238.00p 640973
23/01/2019 1,231.00p 1,254.00p 1,227.00p 1,235.00p 272391

*Close Price adjusted for both dividends and splits