Abcam (ABC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
06/02/2015 438.75p 448.08p 434.00p 440.00p 566669
05/02/2015 431.00p 438.75p 426.75p 436.00p 782228
04/02/2015 426.25p 430.75p 424.00p 427.50p 334164
03/02/2015 427.00p 432.25p 423.00p 424.75p 356687
02/02/2015 435.50p 436.75p 420.00p 424.75p 1320990
30/01/2015 438.50p 438.50p 422.50p 432.00p 711924
29/01/2015 437.50p 437.50p 422.96p 433.00p 735468
28/01/2015 450.25p 451.75p 439.25p 441.00p 738511
27/01/2015 461.25p 461.25p 445.25p 451.25p 506928
26/01/2015 446.25p 466.00p 438.65p 463.25p 367062
23/01/2015 449.00p 452.00p 442.50p 446.75p 1237664
22/01/2015 450.00p 459.00p 426.50p 445.00p 1042069
21/01/2015 477.50p 480.00p 454.50p 456.50p 823616
20/01/2015 482.75p 483.25p 477.00p 479.50p 343220
19/01/2015 472.25p 482.75p 468.52p 480.50p 174548
16/01/2015 474.25p 478.25p 462.53p 469.50p 443778
15/01/2015 479.00p 484.00p 472.00p 480.00p 327121
14/01/2015 477.75p 483.00p 476.73p 481.25p 255253
13/01/2015 478.00p 482.00p 477.00p 478.50p 529730
12/01/2015 481.50p 481.50p 471.25p 478.50p 475707
09/01/2015 477.00p 482.75p 473.00p 479.00p 373081
08/01/2015 469.75p 478.98p 469.50p 475.00p 253206
07/01/2015 469.25p 473.25p 466.00p 469.75p 595047
06/01/2015 470.00p 470.50p 462.25p 465.75p 520737
05/01/2015 470.00p 479.75p 463.50p 468.50p 1280700
02/01/2015 466.00p 475.00p 461.50p 470.25p 822834
31/12/2014 455.00p 465.75p 455.00p 465.75p 199386
30/12/2014 459.25p 459.25p 454.25p 458.50p 131032
29/12/2014 458.50p 463.00p 456.00p 457.00p 299990
24/12/2014 447.00p 462.75p 447.00p 459.00p 70393
23/12/2014 457.00p 461.25p 456.00p 458.25p 385234
22/12/2014 462.25p 462.25p 455.17p 460.00p 252457
19/12/2014 457.25p 462.25p 453.75p 457.75p 426879
18/12/2014 457.50p 460.25p 452.79p 457.00p 253980
17/12/2014 450.25p 452.50p 444.00p 449.00p 267182
16/12/2014 441.50p 450.00p 439.50p 449.50p 674721
15/12/2014 445.00p 450.25p 440.25p 443.25p 624148
12/12/2014 445.50p 447.00p 444.00p 445.50p 666100
11/12/2014 450.00p 451.50p 445.00p 450.00p 203754
10/12/2014 452.75p 452.75p 443.25p 448.00p 652380
09/12/2014 450.00p 450.00p 443.50p 447.75p 306789
08/12/2014 453.00p 454.00p 447.75p 448.75p 279006
05/12/2014 453.00p 456.00p 449.50p 450.50p 754551
04/12/2014 452.50p 456.00p 446.75p 456.00p 1405078
03/12/2014 449.50p 453.25p 445.50p 448.75p 424061
02/12/2014 447.50p 451.75p 438.50p 451.25p 566982
01/12/2014 452.00p 457.50p 445.00p 449.75p 1033193
28/11/2014 435.00p 449.25p 429.67p 439.00p 820776
27/11/2014 426.50p 426.50p 420.00p 425.25p 103284
26/11/2014 422.50p 425.00p 420.00p 422.75p 358160
25/11/2014 421.25p 425.00p 417.25p 421.75p 405846
24/11/2014 409.25p 426.50p 406.25p 425.00p 711640
21/11/2014 396.75p 409.00p 396.75p 408.00p 296506
20/11/2014 391.75p 399.25p 390.25p 397.25p 284736
19/11/2014 390.25p 398.50p 390.25p 392.00p 152296
18/11/2014 387.75p 396.25p 387.00p 393.00p 253465
17/11/2014 389.50p 394.25p 385.00p 391.25p 265861
14/11/2014 395.50p 397.25p 389.75p 392.00p 272563
13/11/2014 398.50p 402.25p 394.00p 398.25p 386065
12/11/2014 397.25p 405.00p 393.21p 400.00p 1306021
11/11/2014 392.00p 400.25p 392.00p 397.50p 264248
10/11/2014 399.75p 400.50p 390.00p 392.00p 252970
07/11/2014 395.50p 400.50p 392.00p 399.75p 261037
06/11/2014 398.75p 400.25p 391.50p 395.50p 190765
05/11/2014 403.25p 407.75p 396.25p 401.50p 1059225
04/11/2014 408.00p 409.67p 403.25p 404.00p 564169
03/11/2014 400.00p 415.50p 396.75p 406.25p 1436436
31/10/2014 396.75p 401.00p 389.75p 399.75p 494908
30/10/2014 383.50p 394.00p 381.00p 392.00p 451457
29/10/2014 385.00p 387.50p 381.50p 383.50p 330040
28/10/2014 385.25p 389.50p 384.25p 385.50p 458818
27/10/2014 395.00p 395.00p 384.50p 385.50p 435876
24/10/2014 389.50p 399.50p 387.50p 390.75p 641408
23/10/2014 380.00p 393.25p 376.00p 388.25p 609957
22/10/2014 383.75p 390.19p 379.75p 383.00p 689055
21/10/2014 373.00p 385.00p 373.00p 380.25p 838146
20/10/2014 375.00p 379.50p 372.50p 377.00p 615967
17/10/2014 375.00p 384.25p 371.50p 376.00p 746929
16/10/2014 369.25p 374.75p 355.25p 370.75p 663762
15/10/2014 380.75p 380.75p 365.75p 365.75p 954212
14/10/2014 380.00p 381.50p 373.25p 377.00p 685933
13/10/2014 383.50p 385.50p 377.75p 377.75p 945941
10/10/2014 397.25p 398.00p 382.50p 385.00p 1325693
09/10/2014 402.25p 409.75p 397.75p 400.00p 569666
08/10/2014 404.00p 405.75p 397.00p 400.00p 558887
07/10/2014 407.50p 408.25p 397.75p 402.25p 1062305
06/10/2014 408.00p 415.50p 406.00p 409.50p 805343
03/10/2014 412.75p 417.50p 405.25p 408.00p 2366765
02/10/2014 400.25p 416.50p 396.75p 409.25p 2093930
01/10/2014 400.00p 406.00p 398.00p 403.50p 798971
30/09/2014 407.25p 408.00p 400.00p 402.25p 1241215
29/09/2014 404.75p 407.75p 400.25p 406.50p 550424
26/09/2014 402.00p 406.00p 397.00p 402.00p 3126245
25/09/2014 398.75p 405.75p 398.44p 402.00p 1454055
24/09/2014 405.00p 406.00p 396.97p 400.00p 668712
23/09/2014 409.25p 409.25p 398.50p 403.50p 1082570
22/09/2014 419.25p 419.25p 404.55p 408.00p 1174008
19/09/2014 415.00p 420.35p 414.75p 418.50p 812600
18/09/2014 413.50p 416.75p 411.75p 414.50p 755474
17/09/2014 418.00p 422.00p 411.25p 414.00p 313175
16/09/2014 421.50p 424.25p 415.50p 420.25p 517729
15/09/2014 427.00p 428.00p 422.00p 424.00p 440567
12/09/2014 426.25p 435.00p 424.00p 427.50p 612873
11/09/2014 421.75p 435.00p 421.75p 429.75p 1180131
10/09/2014 424.25p 424.50p 409.50p 418.50p 762544
09/09/2014 418.50p 439.25p 418.50p 428.00p 854293
08/09/2014 411.00p 411.50p 403.25p 408.25p 322956
05/09/2014 407.75p 412.00p 405.39p 410.25p 404649
04/09/2014 418.00p 423.50p 408.00p 410.75p 421701
03/09/2014 427.00p 431.00p 424.00p 424.50p 142891
02/09/2014 432.25p 432.25p 426.75p 430.50p 195087
01/09/2014 427.50p 430.00p 423.00p 428.75p 194299
29/08/2014 426.50p 426.50p 417.00p 424.00p 379336
28/08/2014 425.00p 432.00p 420.97p 427.00p 368567
27/08/2014 424.00p 427.50p 423.00p 424.25p 253181
26/08/2014 419.75p 428.00p 419.00p 424.25p 523745
22/08/2014 420.75p 423.68p 420.75p 422.00p 195119
21/08/2014 420.00p 423.00p 413.97p 421.50p 446792
20/08/2014 416.25p 426.00p 415.00p 419.50p 543727
19/08/2014 403.75p 422.00p 397.87p 411.75p 507577
18/08/2014 404.25p 409.25p 398.50p 402.75p 248887
15/08/2014 395.50p 407.00p 395.25p 403.50p 261418
14/08/2014 392.00p 399.25p 392.00p 397.50p 342298
13/08/2014 397.50p 410.25p 390.00p 394.00p 357316
12/08/2014 396.25p 397.00p 390.00p 395.00p 123357
11/08/2014 391.75p 397.75p 390.00p 397.00p 167912
08/08/2014 388.75p 392.25p 388.75p 391.25p 222788
07/08/2014 389.00p 394.00p 385.75p 391.00p 242871
06/08/2014 396.00p 396.14p 385.25p 390.00p 207292
05/08/2014 390.00p 399.00p 385.00p 394.25p 182366
04/08/2014 390.50p 390.75p 384.50p 385.00p 160008
01/08/2014 394.75p 397.50p 384.00p 390.00p 207913
31/07/2014 403.25p 403.25p 393.50p 397.50p 687700
30/07/2014 397.00p 402.50p 396.99p 398.75p 264881
29/07/2014 409.25p 409.25p 395.56p 397.75p 396192
28/07/2014 414.25p 417.00p 405.00p 407.00p 694535
25/07/2014 417.50p 424.00p 405.89p 412.25p 623407
24/07/2014 408.50p 417.00p 403.75p 415.25p 1052716
23/07/2014 390.25p 409.75p 387.00p 406.50p 2214011
22/07/2014 365.00p 393.00p 365.00p 387.00p 1981238
21/07/2014 355.00p 362.75p 353.25p 359.25p 393725
18/07/2014 369.00p 371.25p 354.00p 358.50p 375760
17/07/2014 370.00p 372.20p 367.50p 371.25p 259373
16/07/2014 380.75p 380.75p 370.00p 370.00p 271297
15/07/2014 368.25p 378.75p 368.25p 375.25p 343245
14/07/2014 370.75p 375.75p 270.88p 370.50p 400247
11/07/2014 370.25p 376.50p 370.25p 371.25p 100887
10/07/2014 375.50p 377.97p 369.47p 371.00p 362279
09/07/2014 376.25p 383.50p 375.00p 377.00p 701162
08/07/2014 376.50p 380.00p 373.00p 379.25p 325753
07/07/2014 380.50p 380.50p 371.00p 373.25p 90931
04/07/2014 380.00p 381.50p 376.00p 378.75p 270392
03/07/2014 381.75p 384.25p 375.81p 382.75p 564493
02/07/2014 380.00p 380.00p 376.00p 377.25p 404280
01/07/2014 377.25p 384.25p 376.00p 377.75p 213122
30/06/2014 379.75p 384.00p 370.25p 380.00p 492118
27/06/2014 378.75p 380.25p 371.00p 377.25p 376128
26/06/2014 377.25p 380.00p 373.45p 375.00p 345094
25/06/2014 380.00p 381.00p 368.75p 374.00p 981945
24/06/2014 392.00p 392.00p 381.00p 381.00p 119749
23/06/2014 395.75p 395.75p 386.37p 389.00p 155007
20/06/2014 388.75p 393.50p 386.25p 391.50p 1261858
19/06/2014 393.00p 401.00p 386.50p 386.50p 557958
18/06/2014 391.50p 394.50p 389.00p 394.00p 1555598
17/06/2014 396.25p 396.25p 388.50p 388.50p 308780
16/06/2014 397.75p 398.50p 391.00p 393.75p 176862
13/06/2014 408.75p 410.00p 391.50p 396.50p 1098490
12/06/2014 409.25p 413.75p 406.00p 410.00p 901105
11/06/2014 398.25p 407.00p 395.25p 407.00p 812111
10/06/2014 401.00p 401.00p 396.75p 399.00p 90253
09/06/2014 400.75p 405.50p 394.00p 398.25p 196027
06/06/2014 397.00p 405.00p 394.00p 401.00p 555443
05/06/2014 399.00p 402.50p 394.50p 399.00p 577616
04/06/2014 392.25p 399.00p 389.00p 399.00p 3786197
03/06/2014 390.25p 393.00p 386.00p 389.50p 1265591
02/06/2014 388.00p 394.00p 373.00p 386.00p 176296
30/05/2014 377.25p 386.59p 376.00p 385.25p 455870
29/05/2014 369.50p 382.75p 368.25p 376.50p 609463
28/05/2014 366.50p 371.75p 364.75p 368.25p 529972
27/05/2014 371.00p 371.00p 366.50p 367.75p 170344
23/05/2014 366.25p 374.25p 360.07p 368.25p 295051
22/05/2014 371.00p 371.81p 356.25p 364.50p 692020
21/05/2014 368.25p 373.00p 364.00p 367.00p 205684
20/05/2014 371.25p 377.00p 364.00p 364.00p 623562
19/05/2014 375.00p 376.75p 371.03p 372.50p 1133223
16/05/2014 379.75p 389.00p 370.50p 373.00p 2255603
15/05/2014 396.00p 396.00p 379.36p 383.00p 277367
14/05/2014 391.25p 396.75p 385.19p 391.00p 177723
13/05/2014 395.75p 395.75p 389.75p 390.75p 168857
12/05/2014 392.75p 401.50p 389.44p 392.50p 347672
09/05/2014 395.25p 400.29p 390.00p 395.00p 345240
08/05/2014 391.00p 399.75p 387.25p 399.00p 294729
07/05/2014 392.25p 393.00p 385.25p 387.25p 411884
06/05/2014 394.75p 401.00p 392.00p 396.00p 147326
02/05/2014 395.50p 395.50p 389.25p 392.25p 1257302
01/05/2014 395.00p 396.81p 388.25p 393.75p 2014968
30/04/2014 392.75p 399.75p 391.00p 395.00p 1453055
29/04/2014 403.50p 403.50p 394.25p 395.00p 867919
28/04/2014 394.75p 401.51p 390.00p 400.00p 611375
25/04/2014 391.25p 400.00p 390.00p 392.75p 422940

*Close Price adjusted for both dividends and splits