Abcam (ABC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
22/01/2019 1,242.00p 1,252.00p 1,233.00p 1,245.00p 325714
21/01/2019 1,246.00p 1,248.00p 1,225.00p 1,248.00p 200955
18/01/2019 1,248.00p 1,261.00p 1,234.00p 1,234.00p 249996
17/01/2019 1,221.00p 1,244.00p 1,206.00p 1,237.00p 438879
16/01/2019 1,230.00p 1,230.00p 1,210.00p 1,225.00p 511826
15/01/2019 1,220.00p 1,275.25p 1,200.00p 1,226.00p 587621
14/01/2019 1,201.00p 1,212.00p 1,190.00p 1,212.00p 363920
11/01/2019 1,221.00p 1,239.00p 1,205.00p 1,216.00p 270558
10/01/2019 1,261.00p 1,268.50p 1,206.00p 1,229.00p 628228
09/01/2019 1,239.00p 1,289.00p 1,229.00p 1,256.00p 764227
08/01/2019 1,138.00p 1,218.00p 1,133.00p 1,203.00p 794767
07/01/2019 1,139.00p 1,153.00p 1,122.00p 1,148.00p 508948
04/01/2019 1,080.00p 1,133.00p 1,080.00p 1,132.00p 439889
03/01/2019 1,091.00p 1,112.00p 1,081.00p 1,082.00p 468608
02/01/2019 1,059.00p 1,118.00p 1,059.00p 1,099.00p 454767
31/12/2018 1,112.00p 1,118.28p 1,056.00p 1,090.00p 174688
28/12/2018 1,071.00p 1,086.00p 1,047.00p 1,081.00p 256109
27/12/2018 1,073.00p 1,079.00p 1,050.00p 1,051.00p 529434
24/12/2018 1,040.00p 1,057.00p 1,024.48p 1,055.00p 163538
21/12/2018 1,024.00p 1,051.00p 1,008.00p 1,045.00p 426553
20/12/2018 1,020.00p 1,043.00p 1,006.00p 1,017.00p 338043
19/12/2018 1,031.00p 1,037.00p 1,019.00p 1,030.00p 321331
18/12/2018 1,045.00p 1,055.00p 1,035.00p 1,036.00p 579869
17/12/2018 1,067.00p 1,073.00p 1,032.00p 1,038.00p 834664
14/12/2018 1,062.00p 1,079.00p 1,053.00p 1,065.00p 664737
13/12/2018 1,096.00p 1,096.00p 1,062.00p 1,071.00p 303545
12/12/2018 1,089.00p 1,103.00p 1,069.00p 1,090.00p 552132
11/12/2018 1,063.00p 1,104.00p 1,054.00p 1,083.00p 1199599
10/12/2018 1,056.00p 1,077.00p 1,048.00p 1,067.00p 561665
07/12/2018 1,074.00p 1,096.00p 1,045.00p 1,050.00p 1050281
06/12/2018 1,076.00p 1,088.00p 1,047.00p 1,064.00p 2451359
05/12/2018 1,096.00p 1,117.00p 1,052.00p 1,087.00p 702649
04/12/2018 1,140.00p 1,143.00p 1,097.00p 1,112.00p 690685
03/12/2018 1,143.00p 1,176.00p 1,135.00p 1,144.00p 574461
30/11/2018 1,145.00p 1,160.00p 1,128.00p 1,135.00p 701433
29/11/2018 1,166.00p 1,189.00p 1,146.00p 1,149.00p 387699
28/11/2018 1,178.00p 1,190.00p 1,164.00p 1,171.00p 289239
27/11/2018 1,175.00p 1,197.00p 1,167.00p 1,188.00p 224090
26/11/2018 1,188.00p 1,202.00p 1,181.00p 1,187.00p 318828
23/11/2018 1,185.00p 1,203.00p 1,171.33p 1,196.00p 208988
22/11/2018 1,194.00p 1,209.00p 1,173.00p 1,191.00p 519212
21/11/2018 1,176.00p 1,211.00p 1,171.00p 1,197.00p 393174
20/11/2018 1,161.00p 1,206.00p 1,159.00p 1,180.00p 445403
19/11/2018 1,172.00p 1,214.00p 1,169.00p 1,175.00p 243666
16/11/2018 1,173.00p 1,194.00p 1,156.00p 1,178.00p 386975
15/11/2018 1,206.00p 1,232.00p 1,173.00p 1,175.00p 414744
14/11/2018 1,172.00p 1,248.00p 1,172.00p 1,211.00p 409461
13/11/2018 1,207.00p 1,219.00p 1,191.00p 1,201.00p 196483
12/11/2018 1,239.00p 1,239.00p 1,200.00p 1,207.00p 175137
09/11/2018 1,223.00p 1,236.00p 1,215.00p 1,229.00p 276713
08/11/2018 1,249.00p 1,264.00p 1,225.00p 1,233.00p 323045
07/11/2018 1,235.00p 1,255.00p 1,232.00p 1,251.00p 560001
06/11/2018 1,239.00p 1,247.00p 1,228.00p 1,233.00p 232216
05/11/2018 1,237.00p 1,269.00p 1,237.00p 1,243.00p 338363
02/11/2018 1,221.00p 1,265.00p 1,221.00p 1,243.00p 354937
01/11/2018 1,185.00p 1,225.00p 1,185.00p 1,217.00p 532413
31/10/2018 1,208.00p 1,220.00p 1,187.00p 1,200.00p 929237
30/10/2018 1,227.00p 1,237.82p 1,177.00p 1,185.00p 638950
29/10/2018 1,262.00p 1,262.00p 1,211.00p 1,217.00p 339302
26/10/2018 1,186.00p 1,274.00p 1,186.00p 1,261.00p 881666
25/10/2018 1,174.00p 1,229.00p 1,166.67p 1,203.00p 526116
24/10/2018 1,237.00p 1,237.00p 1,192.00p 1,199.00p 773423
23/10/2018 1,222.00p 1,243.00p 1,193.00p 1,227.00p 1145051
22/10/2018 1,226.00p 1,248.20p 1,218.00p 1,243.00p 711113
19/10/2018 1,215.00p 1,238.00p 1,171.12p 1,229.00p 356441
18/10/2018 1,240.00p 1,247.00p 1,208.00p 1,224.00p 604967
17/10/2018 1,253.00p 1,269.00p 1,239.00p 1,243.00p 457635
16/10/2018 1,217.00p 1,267.00p 1,214.00p 1,250.00p 672248
15/10/2018 1,240.00p 1,251.54p 1,193.00p 1,219.00p 498650
12/10/2018 1,179.00p 1,255.00p 1,179.00p 1,248.00p 840023
11/10/2018 1,186.00p 1,210.00p 1,169.00p 1,185.00p 799776
10/10/2018 1,272.00p 1,279.00p 1,205.00p 1,212.00p 1077097
09/10/2018 1,302.00p 1,314.00p 1,264.00p 1,279.00p 565165
08/10/2018 1,339.00p 1,346.00p 1,303.00p 1,315.00p 549947
05/10/2018 1,410.00p 1,410.00p 1,342.00p 1,351.00p 568853
04/10/2018 1,464.00p 1,480.00p 1,397.00p 1,398.00p 670911
03/10/2018 1,449.00p 1,473.00p 1,421.05p 1,464.00p 647245
02/10/2018 1,448.00p 1,459.00p 1,432.50p 1,445.00p 378100
01/10/2018 1,424.00p 1,456.00p 1,424.00p 1,440.00p 294868
28/09/2018 1,469.00p 1,479.00p 1,422.00p 1,432.00p 770532
27/09/2018 1,461.00p 1,465.00p 1,431.00p 1,465.00p 376605
26/09/2018 1,463.00p 1,463.00p 1,443.00p 1,455.00p 654027
25/09/2018 1,439.00p 1,460.00p 1,426.00p 1,455.00p 320045
24/09/2018 1,435.00p 1,458.34p 1,418.00p 1,433.00p 237267
21/09/2018 1,406.00p 1,454.00p 1,400.00p 1,433.00p 761728
20/09/2018 1,401.00p 1,406.00p 1,364.00p 1,402.00p 489305
19/09/2018 1,364.00p 1,404.00p 1,355.00p 1,395.00p 790217
18/09/2018 1,309.00p 1,362.00p 1,309.00p 1,353.00p 431137
17/09/2018 1,314.00p 1,319.50p 1,292.00p 1,316.00p 234275
14/09/2018 1,327.00p 1,330.85p 1,283.00p 1,310.00p 514456
13/09/2018 1,319.00p 1,331.00p 1,287.00p 1,319.00p 616343
12/09/2018 1,323.00p 1,324.00p 1,296.00p 1,314.00p 797676
11/09/2018 1,263.00p 1,345.00p 1,240.00p 1,324.00p 1191658
10/09/2018 1,378.00p 1,387.91p 1,009.00p 1,258.00p 3569072
07/09/2018 1,511.00p 1,520.00p 1,477.00p 1,484.00p 349487
06/09/2018 1,549.00p 1,549.00p 1,492.00p 1,506.00p 1094908
05/09/2018 1,528.00p 1,546.00p 1,524.00p 1,533.00p 907778
04/09/2018 1,531.00p 1,547.00p 1,528.00p 1,536.00p 580583
03/09/2018 1,517.00p 1,567.00p 1,517.00p 1,539.00p 447460
31/08/2018 1,571.00p 1,643.80p 1,507.00p 1,516.00p 264301
30/08/2018 1,519.00p 1,530.00p 1,516.00p 1,519.00p 223689
29/08/2018 1,502.00p 1,536.00p 1,502.00p 1,524.00p 216307
28/08/2018 1,485.00p 1,502.00p 1,458.00p 1,499.00p 644043
24/08/2018 1,490.00p 1,498.00p 1,476.00p 1,485.00p 168280
23/08/2018 1,464.00p 1,509.00p 1,464.00p 1,490.00p 361958
22/08/2018 1,447.00p 1,474.00p 1,447.00p 1,467.00p 328647
21/08/2018 1,450.00p 1,454.00p 1,434.00p 1,454.00p 285332
20/08/2018 1,453.00p 1,459.00p 1,436.00p 1,454.00p 157582
17/08/2018 1,462.00p 1,478.00p 1,452.00p 1,460.00p 196065
16/08/2018 1,477.00p 1,481.00p 1,441.00p 1,452.00p 221766
15/08/2018 1,503.00p 1,503.00p 1,480.00p 1,485.00p 203870
14/08/2018 1,472.00p 1,513.00p 1,465.00p 1,495.00p 428272
13/08/2018 1,454.00p 1,482.00p 1,445.00p 1,473.00p 148005
10/08/2018 1,464.00p 1,471.00p 1,428.00p 1,452.00p 246747
09/08/2018 1,452.00p 1,467.00p 1,440.00p 1,465.00p 243946
08/08/2018 1,429.00p 1,457.00p 1,429.00p 1,450.00p 186216
07/08/2018 1,445.00p 1,467.00p 1,435.00p 1,445.00p 232618
06/08/2018 1,440.00p 1,466.00p 1,433.00p 1,445.00p 289342
03/08/2018 1,470.00p 1,470.00p 1,428.00p 1,437.00p 261239
02/08/2018 1,459.00p 1,484.00p 1,455.00p 1,459.00p 370019
01/08/2018 1,482.00p 1,483.00p 1,452.00p 1,465.00p 498926
31/07/2018 1,385.00p 1,495.00p 1,381.00p 1,478.00p 991530
30/07/2018 1,367.00p 1,376.00p 1,352.00p 1,355.00p 170725
27/07/2018 1,375.00p 1,376.00p 1,360.00p 1,367.00p 296638
26/07/2018 1,364.00p 1,379.00p 1,360.00p 1,373.00p 168504
25/07/2018 1,343.00p 1,373.00p 1,343.00p 1,373.00p 188355
24/07/2018 1,365.00p 1,379.00p 1,347.00p 1,354.00p 277918
23/07/2018 1,359.00p 1,363.00p 1,347.00p 1,356.00p 162548
20/07/2018 1,395.00p 1,402.00p 1,363.00p 1,371.00p 206674
19/07/2018 1,362.00p 1,387.00p 1,330.00p 1,384.00p 270213
18/07/2018 1,339.00p 1,372.00p 1,336.00p 1,357.00p 310039
17/07/2018 1,324.00p 1,343.00p 1,308.00p 1,334.00p 324540
16/07/2018 1,326.00p 1,331.00p 1,317.00p 1,326.00p 128537
13/07/2018 1,337.00p 1,344.00p 1,321.00p 1,327.00p 276454
12/07/2018 1,370.00p 1,381.00p 1,288.00p 1,329.00p 1063157
11/07/2018 1,400.00p 1,402.00p 1,388.00p 1,390.00p 137502
10/07/2018 1,411.00p 1,411.00p 1,396.00p 1,403.00p 177313
09/07/2018 1,404.00p 1,413.00p 1,393.00p 1,401.00p 139932
06/07/2018 1,390.00p 1,426.00p 1,379.00p 1,403.00p 348194
05/07/2018 1,369.00p 1,387.00p 1,369.00p 1,381.00p 190541
04/07/2018 1,356.00p 1,379.00p 1,355.00p 1,374.00p 193399
03/07/2018 1,331.00p 1,358.00p 1,331.00p 1,355.00p 215921
02/07/2018 1,333.00p 1,348.00p 1,318.00p 1,337.00p 276727
29/06/2018 1,347.00p 1,357.00p 1,334.00p 1,334.00p 363577
28/06/2018 1,350.00p 1,357.00p 1,334.00p 1,350.00p 329175
27/06/2018 1,319.00p 1,353.00p 1,317.80p 1,342.00p 432514
26/06/2018 1,354.00p 1,377.00p 1,316.00p 1,324.00p 354842
25/06/2018 1,348.00p 1,360.00p 1,338.00p 1,354.00p 461568
22/06/2018 1,340.00p 1,360.00p 1,330.00p 1,352.00p 884164
21/06/2018 1,310.00p 1,336.00p 1,309.00p 1,332.00p 414574
20/06/2018 1,300.00p 1,310.00p 1,284.00p 1,310.00p 334890
19/06/2018 1,307.00p 1,315.00p 1,294.00p 1,300.00p 186296
18/06/2018 1,296.00p 1,309.00p 1,294.00p 1,309.00p 217841
15/06/2018 1,298.00p 1,320.00p 1,292.00p 1,299.00p 328687
14/06/2018 1,266.00p 1,298.00p 1,261.00p 1,296.00p 282563
13/06/2018 1,265.00p 1,283.00p 1,256.00p 1,262.00p 161584
12/06/2018 1,283.00p 1,283.00p 1,257.00p 1,263.00p 138346
11/06/2018 1,252.00p 1,278.00p 1,252.00p 1,271.00p 258086
08/06/2018 1,267.00p 1,267.00p 1,235.00p 1,248.00p 330134
07/06/2018 1,285.00p 1,285.00p 1,260.00p 1,265.00p 240201
06/06/2018 1,277.00p 1,288.00p 1,273.00p 1,282.00p 177483
05/06/2018 1,280.00p 1,286.00p 1,275.00p 1,277.00p 220123
04/06/2018 1,266.00p 1,283.00p 1,254.00p 1,281.00p 295514
01/06/2018 1,216.00p 1,268.00p 1,216.00p 1,260.00p 430925
31/05/2018 1,221.00p 1,224.00p 1,201.00p 1,215.00p 504817
30/05/2018 1,202.00p 1,239.00p 1,201.00p 1,222.00p 253725
29/05/2018 1,214.00p 1,214.00p 1,186.00p 1,200.00p 278145
25/05/2018 1,210.00p 1,226.00p 1,210.00p 1,217.00p 235603
24/05/2018 1,207.00p 1,235.00p 1,203.00p 1,216.00p 256591
23/05/2018 1,219.00p 1,223.00p 1,196.00p 1,204.00p 384821
22/05/2018 1,252.00p 1,254.00p 1,222.00p 1,222.00p 335303
21/05/2018 1,250.00p 1,255.00p 1,242.00p 1,246.00p 220645
18/05/2018 1,251.00p 1,260.00p 1,229.00p 1,239.00p 310992
17/05/2018 1,254.00p 1,256.00p 1,242.00p 1,253.00p 138005
16/05/2018 1,252.00p 1,263.00p 1,248.00p 1,252.00p 147291
15/05/2018 1,262.00p 1,264.00p 1,244.00p 1,247.00p 204330
14/05/2018 1,257.00p 1,265.00p 1,245.40p 1,256.00p 238421
11/05/2018 1,259.00p 1,268.00p 1,245.00p 1,250.00p 178566
10/05/2018 1,253.00p 1,277.00p 1,250.00p 1,259.00p 342733
09/05/2018 1,245.00p 1,258.00p 1,231.00p 1,250.00p 306400
08/05/2018 1,273.00p 1,273.00p 1,223.00p 1,242.00p 473298
04/05/2018 1,274.00p 1,286.00p 1,263.00p 1,265.00p 245227
03/05/2018 1,258.00p 1,276.00p 1,247.00p 1,266.00p 289282
02/05/2018 1,219.00p 1,256.00p 1,212.00p 1,248.00p 410679
01/05/2018 1,223.00p 1,232.00p 1,206.00p 1,214.00p 218845
30/04/2018 1,254.00p 1,254.00p 1,214.00p 1,221.00p 312937
27/04/2018 1,241.00p 1,253.00p 1,241.00p 1,246.00p 374604
26/04/2018 1,234.00p 1,251.00p 1,225.00p 1,238.00p 314779
25/04/2018 1,270.00p 1,274.00p 1,224.00p 1,232.00p 344940
24/04/2018 1,286.00p 1,293.00p 1,265.00p 1,272.00p 256062
23/04/2018 1,281.00p 1,289.00p 1,273.00p 1,283.00p 228272
20/04/2018 1,292.00p 1,294.00p 1,277.00p 1,283.00p 163838
19/04/2018 1,298.00p 1,306.00p 1,277.00p 1,284.00p 275852
18/04/2018 1,317.00p 1,325.00p 1,298.00p 1,300.00p 344977
17/04/2018 1,292.00p 1,318.00p 1,286.00p 1,310.00p 584202
16/04/2018 1,273.00p 1,288.00p 1,268.00p 1,286.00p 204706
13/04/2018 1,285.00p 1,285.00p 1,261.00p 1,267.00p 181782
12/04/2018 1,287.00p 1,287.00p 1,273.00p 1,278.00p 287399
11/04/2018 1,280.00p 1,299.00p 1,266.00p 1,283.00p 827747
10/04/2018 1,284.00p 1,294.00p 1,273.00p 1,279.00p 448513

*Close Price adjusted for both dividends and splits