Abingdon Health (ABDX) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Abingdon Health

Date Open High Low Close* Volume
14/10/2022 7.13p 7.50p 6.75p 7.25p 439586
13/10/2022 6.75p 7.24p 6.68p 7.13p 210762
12/10/2022 7.25p 7.25p 6.50p 6.75p 888664
11/10/2022 7.50p 7.69p 7.00p 7.25p 274624
10/10/2022 9.00p 9.25p 7.00p 7.50p 2017502
07/10/2022 6.50p 11.35p 6.50p 9.00p 10453571
06/10/2022 6.50p 7.00p 6.00p 6.50p 49953
05/10/2022 6.25p 6.50p 6.01p 6.50p 571731
04/10/2022 6.25p 6.50p 6.05p 6.25p 66353
03/10/2022 6.25p 6.50p 6.00p 6.25p 144142
30/09/2022 6.75p 7.00p 6.13p 6.25p 158850
29/09/2022 6.75p 6.75p 6.50p 6.75p 70805
28/09/2022 7.25p 7.25p 6.50p 6.75p 254702
27/09/2022 7.25p 7.38p 7.00p 7.25p 135365
26/09/2022 7.25p 7.50p 6.50p 7.25p 305724
23/09/2022 7.00p 7.50p 6.71p 7.25p 175167
22/09/2022 7.00p 7.25p 6.50p 7.00p 52831
21/09/2022 7.00p 7.50p 6.50p 7.00p 88876
20/09/2022 7.75p 8.00p 6.50p 7.00p 460992
16/09/2022 6.25p 7.94p 6.00p 7.75p 979670
15/09/2022 6.00p 6.50p 5.95p 6.25p 104476
14/09/2022 5.75p 6.50p 5.00p 6.00p 1246863
13/09/2022 5.75p 6.00p 5.50p 5.75p 109515
12/09/2022 5.75p 6.00p 5.69p 5.75p 58460
09/09/2022 6.00p 6.00p 5.50p 5.75p 465140
08/09/2022 6.00p 6.50p 5.75p 6.00p 27984
07/09/2022 6.00p 6.33p 5.71p 6.00p 191513
06/09/2022 6.00p 6.24p 5.50p 6.00p 438600
05/09/2022 6.50p 6.50p 5.81p 6.00p 169686
02/09/2022 6.25p 6.65p 6.16p 6.50p 417442
01/09/2022 6.25p 6.40p 6.16p 6.25p 234259
31/08/2022 6.25p 6.50p 6.06p 6.25p 373076
30/08/2022 6.25p 6.50p 5.66p 6.25p 848711
26/08/2022 6.25p 6.50p 6.06p 6.25p 239978
25/08/2022 6.75p 7.00p 6.15p 6.50p 727752
24/08/2022 7.25p 7.25p 6.51p 6.75p 503532
23/08/2022 7.50p 7.50p 7.01p 7.25p 187690
22/08/2022 7.75p 8.50p 7.25p 7.50p 315020
19/08/2022 7.25p 8.43p 7.00p 7.75p 394465
18/08/2022 7.25p 7.35p 7.00p 7.25p 314776
17/08/2022 7.50p 7.50p 7.06p 7.25p 371555
16/08/2022 7.50p 8.00p 7.00p 7.50p 784289
15/08/2022 7.00p 8.00p 6.51p 7.11p 2832297
12/08/2022 9.25p 9.50p 9.03p 9.25p 43139
11/08/2022 9.25p 9.50p 9.21p 9.25p 201408
10/08/2022 9.25p 9.50p 9.18p 9.25p 121269
09/08/2022 9.25p 9.50p 9.11p 9.25p 93668
08/08/2022 9.25p 9.50p 9.00p 9.25p 109462
05/08/2022 9.25p 9.50p 8.51p 9.25p 995080
04/08/2022 9.75p 10.00p 9.01p 9.25p 306850
03/08/2022 9.75p 9.77p 9.50p 9.75p 68645
02/08/2022 9.75p 10.00p 9.50p 9.75p 198062
01/08/2022 10.00p 10.00p 9.65p 9.75p 349147
29/07/2022 9.75p 10.50p 9.50p 10.00p 164208
28/07/2022 9.75p 9.85p 9.50p 9.75p 22442
27/07/2022 9.75p 10.00p 9.50p 9.75p 16953
26/07/2022 9.75p 10.00p 9.61p 9.75p 167968
25/07/2022 9.75p 10.00p 9.51p 9.75p 249094
22/07/2022 9.75p 9.90p 9.63p 9.75p 43367
21/07/2022 9.75p 10.00p 9.50p 9.75p 80391
20/07/2022 10.00p 10.13p 9.61p 9.75p 203763
19/07/2022 10.00p 10.50p 9.50p 10.00p 135668
18/07/2022 10.00p 10.40p 9.61p 10.00p 38945
15/07/2022 9.75p 10.40p 9.51p 10.00p 280799
14/07/2022 10.00p 10.05p 9.50p 9.75p 189877
13/07/2022 10.00p 10.50p 9.56p 10.00p 172567
12/07/2022 9.75p 10.28p 9.50p 10.00p 377138
11/07/2022 10.00p 10.50p 9.55p 9.75p 489039
08/07/2022 10.75p 11.00p 9.66p 10.00p 364594
07/07/2022 11.00p 11.97p 10.50p 11.28p 554474
06/07/2022 11.50p 11.50p 10.51p 11.00p 344264
05/07/2022 11.00p 11.58p 11.00p 11.50p 456712
04/07/2022 10.50p 11.50p 10.15p 11.00p 399732
01/07/2022 11.00p 11.10p 10.00p 10.70p 255021
30/06/2022 11.50p 11.79p 10.66p 11.00p 537865
29/06/2022 13.00p 13.50p 11.11p 11.50p 1206117
28/06/2022 9.50p 15.39p 9.25p 13.00p 5687696
27/06/2022 9.50p 9.95p 9.20p 9.50p 317821
24/06/2022 9.50p 9.50p 9.00p 9.50p 73290
23/06/2022 9.50p 9.50p 8.75p 9.50p 166450
22/06/2022 9.75p 10.00p 9.01p 9.50p 101403
21/06/2022 10.25p 10.25p 9.23p 9.75p 107352
20/06/2022 10.25p 10.31p 9.50p 10.25p 481334
17/06/2022 10.25p 10.25p 9.59p 10.25p 159427
16/06/2022 10.25p 10.43p 9.58p 10.25p 129159
15/06/2022 10.00p 10.45p 9.51p 10.25p 167003
14/06/2022 10.75p 10.75p 9.70p 10.00p 314356
13/06/2022 11.75p 11.75p 10.00p 10.00p 653242
10/06/2022 11.75p 11.75p 11.51p 11.75p 201613
09/06/2022 12.00p 12.00p 11.55p 11.75p 186138
08/06/2022 12.00p 12.50p 11.68p 12.00p 370199
07/06/2022 12.00p 12.40p 11.70p 12.00p 151570
06/06/2022 12.00p 13.90p 11.10p 12.00p 670647
01/06/2022 11.00p 11.48p 10.71p 11.00p 37278
31/05/2022 11.00p 11.10p 10.58p 11.00p 188675
30/05/2022 11.25p 11.75p 10.58p 11.00p 343551
27/05/2022 10.00p 10.90p 9.76p 10.75p 279813
26/05/2022 10.50p 10.50p 9.75p 10.00p 404431
25/05/2022 11.00p 11.00p 10.00p 10.50p 515326
24/05/2022 11.00p 11.49p 10.65p 11.00p 257992
23/05/2022 11.75p 12.00p 10.70p 11.00p 327327
20/05/2022 11.75p 11.80p 11.02p 11.75p 253490
19/05/2022 11.75p 11.85p 11.02p 11.75p 378317
18/05/2022 11.75p 12.00p 11.25p 11.75p 186000
17/05/2022 12.00p 14.00p 11.00p 11.75p 2776123
16/05/2022 10.50p 10.50p 9.35p 9.75p 197900
13/05/2022 10.00p 10.79p 9.75p 10.50p 147354
12/05/2022 11.00p 11.50p 9.16p 10.00p 451066
11/05/2022 10.50p 11.00p 10.00p 10.50p 418499
10/05/2022 11.00p 11.28p 10.25p 10.50p 244445
09/05/2022 11.50p 11.90p 10.55p 11.00p 677476
06/05/2022 12.50p 12.82p 11.16p 11.50p 785792
05/05/2022 11.25p 12.88p 11.00p 12.50p 1712651
04/05/2022 11.25p 11.42p 11.00p 11.25p 269772
03/05/2022 11.50p 11.79p 10.63p 11.25p 334100
29/04/2022 11.50p 12.00p 11.29p 11.50p 135136
28/04/2022 11.00p 11.90p 10.50p 11.50p 209897
27/04/2022 10.75p 11.38p 10.00p 11.00p 508146
26/04/2022 11.75p 11.75p 10.00p 10.75p 661538
25/04/2022 10.75p 11.90p 10.50p 11.75p 224075
22/04/2022 11.00p 11.35p 10.00p 10.75p 347703
21/04/2022 11.50p 11.54p 10.95p 11.25p 242748
20/04/2022 11.75p 12.30p 10.56p 11.25p 940771
19/04/2022 12.25p 13.00p 11.77p 12.00p 288316
14/04/2022 12.50p 13.00p 12.25p 12.25p 411768
13/04/2022 12.25p 13.00p 11.50p 12.50p 1027289
12/04/2022 13.00p 13.00p 12.01p 12.25p 669596
11/04/2022 14.00p 14.36p 12.66p 13.00p 1284261
08/04/2022 13.50p 14.40p 12.31p 14.00p 1088855
07/04/2022 12.25p 13.50p 11.30p 13.50p 1808647
06/04/2022 11.50p 12.50p 10.50p 12.25p 4754603
05/04/2022 10.75p 14.00p 10.50p 11.50p 6127930
04/04/2022 10.75p 11.00p 9.50p 10.25p 1684949
01/04/2022 12.00p 12.19p 10.50p 11.00p 1558911
31/03/2022 11.75p 12.50p 11.02p 12.00p 847639
30/03/2022 11.75p 11.80p 11.03p 11.75p 871859
29/03/2022 10.75p 12.50p 10.75p 11.75p 1477117
28/03/2022 11.25p 11.84p 10.56p 10.75p 1039155
25/03/2022 13.00p 13.00p 10.50p 11.25p 1549900
24/03/2022 13.25p 13.38p 12.56p 13.00p 242978
23/03/2022 13.00p 14.00p 12.02p 13.25p 537458
22/03/2022 13.00p 13.28p 12.00p 13.00p 127198
21/03/2022 14.00p 14.20p 12.00p 13.00p 825093
18/03/2022 14.00p 14.80p 13.16p 14.00p 706786
17/03/2022 13.00p 14.89p 12.50p 14.00p 495279
16/03/2022 14.50p 14.90p 11.69p 13.00p 2030402
15/03/2022 13.50p 16.00p 13.50p 14.50p 2231008
14/03/2022 9.25p 14.45p 9.11p 14.00p 3338253
11/03/2022 7.75p 9.45p 7.51p 9.25p 805857
10/03/2022 8.00p 8.49p 7.62p 8.00p 188576
09/03/2022 7.75p 8.50p 7.25p 8.00p 225632
08/03/2022 8.00p 8.50p 7.00p 7.75p 217050
07/03/2022 8.25p 9.00p 7.00p 8.00p 635959
04/03/2022 7.50p 8.70p 7.50p 8.25p 663667
03/03/2022 9.50p 10.00p 7.65p 9.74p 1202764
02/03/2022 9.00p 10.00p 8.33p 9.50p 1248337
01/03/2022 11.25p 12.00p 10.00p 11.25p 396525
28/02/2022 12.00p 12.00p 10.00p 11.25p 1335373
25/02/2022 11.50p 12.50p 11.30p 12.00p 167404
24/02/2022 12.50p 13.60p 11.30p 11.50p 274228
23/02/2022 11.75p 14.00p 11.75p 13.25p 438080
22/02/2022 12.50p 13.00p 11.56p 11.75p 348046
21/02/2022 14.25p 15.00p 11.45p 12.50p 1441055
18/02/2022 14.50p 14.50p 13.11p 14.25p 390407
17/02/2022 14.50p 14.50p 13.33p 14.25p 155114
16/02/2022 14.00p 15.00p 13.56p 14.50p 327267
15/02/2022 12.50p 15.00p 12.37p 14.00p 758185
14/02/2022 13.75p 14.00p 12.17p 12.50p 1429408
11/02/2022 15.00p 15.48p 13.11p 13.75p 1013869
10/02/2022 15.00p 15.50p 14.26p 15.25p 579467
09/02/2022 16.50p 16.50p 14.35p 15.00p 1271353
08/02/2022 18.25p 19.00p 16.23p 16.50p 391859
07/02/2022 18.25p 18.69p 17.61p 18.25p 205170
04/02/2022 18.25p 19.00p 17.87p 18.45p 371630
03/02/2022 17.25p 18.75p 16.56p 18.00p 693421
02/02/2022 16.00p 17.50p 16.00p 17.25p 325446
01/02/2022 16.75p 17.05p 15.76p 16.00p 412598
31/01/2022 18.50p 19.00p 16.31p 16.75p 592124
28/01/2022 18.25p 19.00p 16.25p 18.50p 779008
27/01/2022 16.50p 18.40p 15.00p 18.00p 499065
26/01/2022 17.50p 18.00p 15.55p 16.50p 1186776
25/01/2022 18.75p 18.80p 17.01p 17.50p 975642
24/01/2022 20.00p 20.50p 18.00p 18.70p 719839
21/01/2022 20.00p 20.50p 19.00p 20.00p 626805
20/01/2022 21.50p 21.50p 18.80p 20.00p 1066060
19/01/2022 22.50p 22.50p 21.05p 21.50p 352057
18/01/2022 24.25p 24.38p 21.13p 22.50p 1267916
17/01/2022 22.00p 23.99p 21.55p 23.75p 695620
14/01/2022 22.50p 22.90p 21.00p 22.00p 550568
13/01/2022 23.00p 23.19p 22.30p 22.50p 118000
12/01/2022 23.50p 25.00p 22.50p 23.00p 852856
10/01/2022 25.50p 29.00p 21.40p 22.00p 4245507
07/01/2022 29.00p 30.10p 27.55p 28.50p 919093
06/01/2022 30.00p 30.00p 28.00p 29.00p 956296
05/01/2022 31.00p 31.20p 29.00p 30.00p 1264716
04/01/2022 33.00p 34.00p 29.00p 31.00p 899029
31/12/2021 33.75p 34.70p 32.00p 33.00p 534434
30/12/2021 34.50p 35.11p 32.11p 33.75p 1339925
29/12/2021 31.00p 34.49p 30.31p 32.70p 2046562
24/12/2021 31.00p 32.00p 29.50p 31.00p 1577469

*Close Price adjusted for both dividends and splits