Abcam (ABC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
24/04/2014 383.75p 396.54p 383.75p 393.75p 670872
23/04/2014 378.00p 392.50p 378.00p 385.75p 677444
22/04/2014 376.00p 382.00p 372.75p 378.75p 563581
17/04/2014 376.00p 379.54p 371.75p 374.00p 713164
16/04/2014 375.75p 380.25p 374.00p 376.00p 749830
15/04/2014 375.50p 380.00p 371.25p 373.50p 932127
14/04/2014 380.50p 383.75p 375.00p 377.75p 893658
11/04/2014 376.75p 386.75p 376.75p 382.50p 583955
10/04/2014 377.00p 384.00p 360.74p 380.50p 4036564
09/04/2014 349.50p 378.75p 349.50p 377.00p 2123618
08/04/2014 371.50p 373.92p 346.00p 350.50p 4308595
07/04/2014 381.00p 384.40p 369.50p 372.00p 573293
04/04/2014 378.50p 379.50p 374.43p 378.00p 703736
03/04/2014 378.00p 383.00p 374.25p 378.00p 852318
02/04/2014 391.25p 391.25p 377.50p 383.00p 3734166
01/04/2014 389.00p 396.22p 387.00p 390.25p 2424156
31/03/2014 395.25p 395.25p 389.00p 389.00p 553450
28/03/2014 396.25p 401.50p 390.00p 391.00p 1873327
27/03/2014 389.50p 393.75p 389.25p 392.00p 803798
26/03/2014 391.75p 402.50p 388.00p 389.25p 708999
25/03/2014 390.25p 397.00p 388.00p 389.00p 815503
24/03/2014 392.75p 397.75p 388.75p 391.75p 1724967
21/03/2014 393.75p 397.00p 390.00p 391.25p 1800478
20/03/2014 415.25p 415.25p 394.00p 396.00p 2353453
19/03/2014 406.00p 415.50p 405.75p 408.00p 644031
18/03/2014 408.25p 416.00p 408.00p 416.00p 791378
17/03/2014 416.00p 420.00p 409.00p 410.75p 499227
14/03/2014 409.00p 416.50p 408.26p 411.75p 2152370
13/03/2014 411.25p 416.00p 403.00p 408.50p 877459
12/03/2014 424.25p 424.25p 411.25p 413.00p 790881
11/03/2014 421.00p 426.50p 420.00p 420.00p 511416
10/03/2014 424.75p 429.75p 421.50p 426.00p 743820
07/03/2014 425.00p 427.00p 421.47p 426.00p 1386389
06/03/2014 430.00p 430.00p 423.75p 426.00p 1038420
05/03/2014 426.25p 442.00p 422.31p 427.50p 1061279
04/03/2014 459.00p 478.50p 412.00p 421.75p 3688490
03/03/2014 487.75p 494.25p 477.80p 478.50p 273865
28/02/2014 492.50p 495.00p 488.00p 492.25p 169344
27/02/2014 493.75p 497.00p 488.00p 495.00p 120816
26/02/2014 486.00p 499.75p 481.25p 495.00p 1082652
25/02/2014 488.25p 489.35p 481.63p 485.00p 368242
24/02/2014 485.00p 490.00p 483.00p 487.25p 281530
21/02/2014 492.75p 497.05p 488.75p 490.00p 172701
20/02/2014 498.75p 499.75p 490.64p 494.50p 96735
19/02/2014 499.00p 500.00p 493.25p 497.50p 117547
18/02/2014 498.75p 503.00p 495.50p 497.75p 109077
17/02/2014 497.75p 500.00p 494.00p 495.50p 58571
14/02/2014 498.00p 498.00p 491.75p 495.25p 135840
13/02/2014 497.50p 499.00p 490.00p 497.50p 194495
12/02/2014 500.00p 500.00p 490.00p 496.00p 345930
11/02/2014 500.00p 500.00p 496.75p 498.50p 277493
10/02/2014 500.00p 500.00p 498.97p 499.25p 444935
07/02/2014 499.50p 500.00p 497.75p 500.00p 242563
06/02/2014 501.00p 502.00p 496.75p 499.50p 2012088
05/02/2014 510.00p 511.00p 499.00p 499.00p 354675
04/02/2014 505.00p 516.50p 498.50p 511.00p 2871839
03/02/2014 520.00p 521.00p 506.50p 510.00p 225216
31/01/2014 516.50p 533.85p 516.00p 520.00p 4027407
30/01/2014 510.00p 519.00p 508.00p 517.00p 412130
29/01/2014 504.00p 510.50p 503.00p 508.00p 614517
28/01/2014 499.00p 510.00p 497.00p 508.50p 631849
27/01/2014 494.50p 502.00p 494.00p 497.75p 603240
24/01/2014 500.00p 500.00p 492.75p 496.00p 901458
23/01/2014 506.00p 509.00p 495.25p 497.00p 376637
22/01/2014 510.00p 510.00p 503.00p 509.00p 186328
21/01/2014 504.50p 514.00p 504.50p 512.00p 1499812
20/01/2014 502.00p 504.50p 499.25p 501.00p 411839
17/01/2014 505.00p 506.00p 502.00p 504.50p 516560
16/01/2014 507.00p 508.50p 502.50p 505.00p 299638
15/01/2014 507.00p 507.00p 502.00p 504.50p 232461
14/01/2014 504.00p 508.78p 500.00p 507.00p 298515
13/01/2014 503.00p 507.00p 500.50p 502.00p 311016
10/01/2014 500.00p 505.50p 499.80p 504.50p 120258
09/01/2014 499.50p 506.00p 497.50p 500.00p 241980
08/01/2014 507.00p 507.00p 498.50p 501.50p 179828
07/01/2014 506.00p 507.00p 501.00p 506.00p 74152
06/01/2014 506.00p 509.00p 504.00p 506.00p 194024
03/01/2014 493.00p 509.00p 493.00p 509.00p 239621
02/01/2014 490.00p 497.00p 489.75p 493.00p 387093
31/12/2013 492.00p 493.00p 488.25p 491.00p 9206
30/12/2013 486.25p 495.00p 485.50p 493.00p 209504
27/12/2013 491.25p 501.50p 486.50p 490.00p 255636
24/12/2013 490.00p 494.00p 490.00p 493.00p 35498
23/12/2013 484.00p 492.50p 479.25p 490.00p 214350
20/12/2013 473.00p 484.00p 469.00p 483.00p 155921
19/12/2013 472.00p 472.00p 465.00p 471.75p 548389
18/12/2013 472.00p 473.00p 465.50p 471.50p 644954
17/12/2013 465.00p 474.25p 465.00p 473.00p 479053
16/12/2013 467.50p 467.75p 464.10p 467.00p 312555
13/12/2013 467.25p 471.50p 466.00p 468.75p 698059
12/12/2013 468.75p 471.50p 467.75p 471.50p 418094
11/12/2013 471.00p 475.25p 467.75p 470.50p 282471
10/12/2013 474.75p 480.75p 470.00p 475.25p 360301
09/12/2013 479.75p 479.75p 474.50p 476.25p 234105
06/12/2013 478.00p 481.00p 474.00p 475.00p 139138
05/12/2013 480.50p 483.75p 474.00p 479.00p 357267
04/12/2013 474.25p 483.15p 474.25p 482.00p 234775
03/12/2013 487.25p 488.50p 474.25p 480.00p 215735
02/12/2013 475.00p 488.50p 472.52p 488.50p 322372
29/11/2013 470.00p 476.00p 469.32p 476.00p 188441
28/11/2013 472.75p 473.75p 470.50p 471.00p 62931
27/11/2013 466.00p 474.50p 465.50p 474.25p 385335
26/11/2013 465.00p 469.25p 463.50p 467.00p 217870
25/11/2013 465.75p 467.25p 464.00p 467.00p 709312
22/11/2013 464.25p 466.00p 462.50p 464.00p 91653
21/11/2013 460.00p 466.75p 459.25p 464.25p 265157
20/11/2013 459.00p 463.50p 459.00p 462.00p 111882
19/11/2013 468.00p 469.75p 458.75p 460.25p 531274
18/11/2013 465.50p 472.00p 462.00p 469.75p 175958
15/11/2013 459.75p 469.75p 458.75p 464.75p 168090
14/11/2013 458.00p 462.50p 455.50p 460.00p 447197
13/11/2013 464.00p 466.00p 458.25p 460.00p 356600
12/11/2013 455.75p 465.25p 448.50p 464.00p 553488
11/11/2013 480.00p 482.00p 451.00p 459.75p 823208
08/11/2013 476.50p 484.00p 468.75p 482.00p 518762
07/11/2013 483.50p 486.75p 481.20p 483.25p 250731
06/11/2013 489.25p 495.25p 484.75p 485.25p 130206
05/11/2013 498.75p 498.75p 486.75p 495.25p 130669
04/11/2013 500.00p 502.00p 496.00p 497.25p 540355
01/11/2013 503.50p 507.00p 498.00p 499.50p 831507
31/10/2013 506.00p 510.00p 501.00p 504.50p 208812
30/10/2013 508.00p 508.00p 502.50p 507.00p 167651
29/10/2013 510.50p 513.50p 503.50p 506.50p 322596
28/10/2013 509.50p 513.00p 506.20p 511.50p 305877
25/10/2013 508.00p 512.00p 501.00p 509.50p 620189
24/10/2013 510.00p 510.50p 504.50p 507.00p 275364
23/10/2013 518.00p 518.00p 504.00p 508.50p 295456
22/10/2013 524.00p 524.00p 513.50p 516.00p 317665
21/10/2013 514.50p 527.00p 513.00p 520.00p 189221
18/10/2013 510.00p 514.50p 506.50p 513.00p 294092
17/10/2013 508.00p 510.00p 506.50p 508.00p 210235
16/10/2013 508.00p 516.50p 507.00p 510.00p 1006591
15/10/2013 514.50p 514.50p 507.50p 510.00p 292096
14/10/2013 515.00p 516.00p 510.00p 515.00p 69504
11/10/2013 521.50p 521.87p 513.25p 516.00p 146140
10/10/2013 511.50p 521.50p 508.00p 521.50p 325495
09/10/2013 525.00p 525.00p 508.00p 509.00p 677823
08/10/2013 513.00p 524.50p 513.00p 524.50p 551601
07/10/2013 507.50p 518.00p 507.50p 518.00p 2720713
04/10/2013 501.50p 513.00p 498.00p 507.00p 957273
03/10/2013 502.50p 505.50p 500.00p 500.00p 815607
02/10/2013 512.00p 517.00p 500.00p 503.50p 134663
01/10/2013 507.50p 520.00p 503.00p 514.00p 815837
30/09/2013 504.00p 508.50p 500.50p 506.00p 500800
27/09/2013 495.00p 508.50p 491.75p 507.00p 301927
26/09/2013 485.75p 495.25p 483.25p 493.75p 144382
25/09/2013 486.75p 487.50p 480.25p 487.00p 164285
24/09/2013 483.50p 492.50p 482.75p 488.50p 133685
23/09/2013 487.25p 487.75p 483.00p 483.00p 169073
20/09/2013 483.00p 499.75p 482.00p 488.00p 1277045
19/09/2013 479.75p 482.00p 474.75p 482.00p 300498
18/09/2013 471.00p 479.75p 469.25p 477.25p 164717
17/09/2013 471.75p 477.78p 468.50p 473.00p 190518
16/09/2013 470.00p 478.75p 467.60p 474.25p 141533
13/09/2013 468.25p 470.00p 464.75p 470.00p 110222
12/09/2013 473.50p 475.00p 464.00p 470.00p 476061
11/09/2013 480.00p 486.75p 472.25p 472.25p 516433
10/09/2013 472.00p 491.47p 470.50p 480.75p 851360
09/09/2013 471.50p 475.16p 469.50p 470.50p 220556
06/09/2013 470.50p 475.50p 466.75p 472.50p 168644
05/09/2013 470.00p 476.50p 465.00p 475.50p 95149
04/09/2013 463.00p 469.50p 453.00p 466.00p 113985
03/09/2013 458.25p 463.00p 458.25p 463.00p 66120
02/09/2013 453.00p 460.00p 448.00p 459.75p 143084
30/08/2013 454.75p 460.00p 448.00p 450.00p 119993
29/08/2013 441.75p 459.25p 441.15p 450.50p 1123656
28/08/2013 442.50p 442.50p 435.25p 440.25p 94514
27/08/2013 450.00p 450.00p 440.00p 442.50p 201982
23/08/2013 451.75p 452.00p 445.75p 448.00p 257388
22/08/2013 446.00p 455.00p 440.12p 449.00p 105626
21/08/2013 454.00p 458.68p 445.56p 449.25p 130376
20/08/2013 460.00p 461.00p 451.75p 453.00p 1044914
19/08/2013 462.25p 463.80p 460.00p 461.00p 164303
16/08/2013 460.00p 465.00p 458.50p 463.75p 103757
15/08/2013 463.00p 465.50p 452.63p 458.50p 121133
14/08/2013 468.75p 473.00p 462.50p 465.50p 166930
13/08/2013 475.50p 479.75p 470.25p 473.00p 113716
12/08/2013 480.00p 481.25p 473.00p 474.00p 110380
09/08/2013 474.00p 477.25p 468.00p 475.75p 194025
08/08/2013 472.00p 475.00p 463.25p 473.75p 105476
07/08/2013 476.00p 477.75p 465.50p 470.50p 91109
06/08/2013 472.75p 477.43p 468.44p 475.75p 99004
05/08/2013 472.50p 475.00p 468.50p 474.50p 92745
02/08/2013 474.25p 474.25p 466.50p 471.00p 64420
01/08/2013 475.00p 475.00p 466.00p 466.50p 507911
31/07/2013 470.00p 480.00p 468.25p 473.00p 112203
30/07/2013 471.00p 471.00p 462.75p 468.25p 126606
29/07/2013 469.75p 472.75p 465.50p 468.75p 241107
26/07/2013 470.00p 470.00p 463.47p 465.00p 179463
25/07/2013 470.75p 471.50p 470.00p 470.00p 278133
24/07/2013 470.00p 476.50p 469.75p 471.25p 341333
23/07/2013 453.50p 470.50p 453.50p 470.00p 675068
22/07/2013 451.75p 453.50p 448.00p 452.00p 101861
19/07/2013 444.75p 454.75p 444.75p 453.25p 220313
18/07/2013 446.00p 449.75p 444.80p 446.25p 192494
17/07/2013 443.50p 449.75p 443.50p 449.25p 191339
16/07/2013 444.50p 447.00p 441.25p 444.75p 80368
15/07/2013 444.50p 451.25p 443.25p 447.00p 183042
12/07/2013 446.00p 450.00p 446.00p 448.00p 43698
11/07/2013 445.25p 447.00p 444.00p 446.00p 44600

*Close Price adjusted for both dividends and splits