Abcam (ABC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
09/04/2018 1,280.00p 1,285.00p 1,264.00p 1,279.00p 314737
06/04/2018 1,260.00p 1,284.00p 1,256.60p 1,272.00p 337596
05/04/2018 1,261.00p 1,270.00p 1,236.00p 1,263.00p 328605
04/04/2018 1,229.00p 1,258.00p 1,212.00p 1,249.00p 786112
03/04/2018 1,240.00p 1,265.00p 1,221.00p 1,225.00p 343575
29/03/2018 1,240.00p 1,247.01p 1,228.00p 1,239.00p 342095
28/03/2018 1,235.00p 1,239.00p 1,201.00p 1,226.00p 331222
27/03/2018 1,223.00p 1,240.00p 1,215.00p 1,236.00p 265000
26/03/2018 1,241.00p 1,247.01p 1,196.00p 1,202.00p 207356
23/03/2018 1,225.00p 1,245.00p 1,202.00p 1,241.00p 464533
22/03/2018 1,230.00p 1,235.00p 1,213.00p 1,231.00p 326932
21/03/2018 1,236.00p 1,254.00p 1,225.00p 1,232.00p 439861
20/03/2018 1,271.00p 1,274.00p 1,223.00p 1,230.00p 407315
19/03/2018 1,270.00p 1,277.00p 1,259.00p 1,271.00p 399220
16/03/2018 1,267.00p 1,278.00p 1,245.00p 1,269.00p 490577
15/03/2018 1,254.00p 1,287.00p 1,254.00p 1,270.00p 1219683
14/03/2018 1,235.00p 1,260.00p 1,224.00p 1,254.00p 343564
13/03/2018 1,230.00p 1,249.00p 1,223.00p 1,241.00p 530245
12/03/2018 1,221.00p 1,246.00p 1,220.00p 1,228.00p 384414
09/03/2018 1,211.00p 1,220.00p 1,200.02p 1,217.00p 379442
08/03/2018 1,169.00p 1,230.00p 1,169.00p 1,213.00p 550867
07/03/2018 1,161.00p 1,180.00p 1,149.00p 1,171.00p 467461
06/03/2018 1,174.00p 1,189.00p 1,157.00p 1,165.00p 495586
05/03/2018 1,175.00p 1,254.00p 1,157.00p 1,176.00p 649181
02/03/2018 1,210.00p 1,234.28p 1,201.00p 1,226.00p 688413
01/03/2018 1,254.00p 1,267.00p 1,215.00p 1,220.00p 455951
28/02/2018 1,267.00p 1,276.00p 1,258.00p 1,270.00p 381458
27/02/2018 1,268.00p 1,278.00p 1,259.06p 1,269.00p 205807
26/02/2018 1,282.00p 1,283.00p 1,267.00p 1,269.00p 245577
23/02/2018 1,286.00p 1,286.00p 1,257.00p 1,269.00p 259280
22/02/2018 1,275.00p 1,289.00p 1,266.00p 1,282.00p 207330
21/02/2018 1,267.00p 1,290.00p 1,263.00p 1,280.00p 224115
20/02/2018 1,264.00p 1,283.00p 1,252.00p 1,273.00p 258216
19/02/2018 1,269.00p 1,274.00p 1,253.00p 1,260.00p 173959
16/02/2018 1,255.00p 1,269.00p 1,246.00p 1,264.00p 239816
15/02/2018 1,252.00p 1,257.00p 1,241.00p 1,248.00p 213893
14/02/2018 1,228.00p 1,262.00p 1,224.00p 1,243.00p 418653
13/02/2018 1,198.00p 1,239.00p 1,198.00p 1,217.00p 386010
12/02/2018 1,210.00p 1,223.00p 1,199.00p 1,205.00p 604572
09/02/2018 1,221.00p 1,226.00p 1,191.00p 1,199.00p 456918
08/02/2018 1,265.00p 1,289.00p 1,227.00p 1,228.00p 383712
07/02/2018 1,244.00p 1,287.00p 1,235.00p 1,260.00p 471584
06/02/2018 1,224.00p 1,239.00p 1,212.00p 1,225.00p 567410
05/02/2018 1,250.00p 1,253.00p 1,225.00p 1,248.00p 532861
02/02/2018 1,236.00p 1,249.00p 1,216.00p 1,243.00p 239796
01/02/2018 1,231.00p 1,245.00p 1,224.00p 1,235.00p 421329
31/01/2018 1,212.00p 1,233.00p 1,189.00p 1,230.00p 456294
30/01/2018 1,205.00p 1,226.00p 1,197.00p 1,212.00p 334056
29/01/2018 1,198.00p 1,220.00p 1,193.00p 1,214.00p 280986
26/01/2018 1,191.00p 1,199.00p 1,178.00p 1,199.00p 227906
25/01/2018 1,185.00p 1,191.00p 1,162.00p 1,187.00p 382033
24/01/2018 1,195.00p 1,197.98p 1,178.00p 1,183.00p 326195
23/01/2018 1,192.00p 1,198.00p 1,168.00p 1,195.00p 192342
22/01/2018 1,158.00p 1,191.00p 1,157.91p 1,186.00p 272170
19/01/2018 1,153.00p 1,174.00p 1,153.00p 1,158.00p 287639
18/01/2018 1,145.00p 1,157.00p 1,142.00p 1,155.00p 281125
17/01/2018 1,153.00p 1,155.00p 1,130.99p 1,146.00p 288977
16/01/2018 1,141.00p 1,170.98p 1,141.00p 1,153.00p 708481
15/01/2018 1,125.00p 1,154.00p 1,125.00p 1,136.00p 197488
12/01/2018 1,110.00p 1,124.00p 1,106.00p 1,118.00p 502192
11/01/2018 1,110.00p 1,128.00p 1,100.00p 1,117.00p 315315
10/01/2018 1,139.00p 1,141.00p 1,121.00p 1,124.00p 241807
09/01/2018 1,146.00p 1,156.00p 1,124.00p 1,137.00p 259522
08/01/2018 1,092.00p 1,153.00p 1,092.00p 1,150.00p 713792
05/01/2018 1,060.00p 1,095.00p 1,011.00p 1,089.00p 761646
04/01/2018 1,029.00p 1,035.00p 1,016.00p 1,027.00p 186094
03/01/2018 1,020.00p 1,039.00p 1,020.00p 1,029.00p 234684
02/01/2018 1,030.00p 1,055.81p 1,017.00p 1,024.00p 220359
29/12/2017 1,037.00p 1,063.00p 1,037.00p 1,055.00p 110510
28/12/2017 1,030.00p 1,044.00p 1,029.00p 1,038.00p 160193
27/12/2017 1,035.00p 1,039.00p 1,023.00p 1,037.00p 172910
22/12/2017 1,017.00p 1,033.00p 1,016.00p 1,029.00p 108563
21/12/2017 1,002.00p 1,025.00p 995.50p 1,020.00p 229890
20/12/2017 1,002.00p 1,004.00p 989.50p 1,000.00p 173962
19/12/2017 998.00p 1,005.10p 989.00p 997.00p 184834
18/12/2017 1,000.00p 1,008.00p 989.50p 1,002.00p 216835
15/12/2017 996.00p 1,006.00p 983.00p 1,000.00p 204928
14/12/2017 1,005.00p 1,008.00p 987.00p 1,001.00p 345772
13/12/2017 1,014.00p 1,017.00p 998.53p 1,009.00p 199709
12/12/2017 1,002.00p 1,017.00p 993.50p 1,014.00p 224477
11/12/2017 986.50p 1,012.42p 984.50p 1,005.00p 209160
08/12/2017 974.00p 990.00p 972.00p 984.00p 327975
07/12/2017 974.50p 979.00p 961.00p 973.00p 345606
06/12/2017 975.50p 995.00p 952.50p 970.00p 630170
05/12/2017 983.50p 986.50p 961.00p 975.00p 204944
04/12/2017 980.00p 987.50p 967.50p 986.00p 242803
01/12/2017 986.50p 987.00p 960.50p 977.50p 265755
30/11/2017 998.00p 998.00p 972.00p 983.00p 441465
29/11/2017 990.50p 1,005.00p 990.50p 1,002.00p 351754
28/11/2017 970.00p 996.50p 970.00p 994.00p 199278
27/11/2017 998.50p 998.50p 970.50p 970.50p 333471
24/11/2017 1,006.00p 1,006.00p 990.00p 992.50p 203211
23/11/2017 1,007.00p 1,007.00p 995.00p 1,001.00p 125247
22/11/2017 983.50p 1,009.00p 980.48p 1,002.00p 230191
21/11/2017 977.00p 992.00p 966.00p 986.50p 190306
20/11/2017 967.00p 985.50p 973.00p 980.50p 191575
17/11/2017 961.00p 973.50p 953.50p 961.00p 250875
16/11/2017 971.00p 974.50p 956.00p 967.50p 413784
15/11/2017 960.00p 978.00p 953.00p 972.00p 421627
14/11/2017 975.00p 992.00p 966.00p 966.00p 691912
13/11/2017 998.00p 1,009.00p 975.50p 977.50p 311390
10/11/2017 1,024.00p 1,024.24p 991.00p 999.00p 324281
09/11/2017 1,014.00p 1,027.00p 995.50p 999.00p 284015
08/11/2017 1,037.00p 1,039.00p 1,020.00p 1,020.00p 311032
07/11/2017 1,043.00p 1,043.00p 1,029.50p 1,032.00p 188907
06/11/2017 1,011.00p 1,047.53p 1,011.00p 1,045.00p 451773
03/11/2017 1,025.00p 1,046.00p 1,014.00p 1,042.00p 597888
02/11/2017 1,017.00p 1,025.00p 1,013.00p 1,020.00p 717592
01/11/2017 1,003.00p 1,026.00p 994.50p 1,025.00p 567847
31/10/2017 979.50p 997.50p 975.50p 995.00p 355229
30/10/2017 987.00p 994.50p 979.50p 981.50p 357728
27/10/2017 985.00p 1,005.00p 971.50p 990.50p 454293
26/10/2017 957.50p 987.00p 946.77p 985.50p 439023
25/10/2017 970.00p 979.00p 957.00p 957.50p 405789
24/10/2017 995.50p 997.50p 971.46p 971.50p 316498
23/10/2017 999.00p 1,003.00p 990.00p 990.00p 377837
20/10/2017 1,013.00p 1,013.00p 998.50p 1,001.00p 232866
19/10/2017 1,007.00p 1,014.00p 1,002.50p 1,010.00p 232034
18/10/2017 1,023.00p 1,023.00p 1,009.00p 1,011.00p 193187
17/10/2017 1,001.00p 1,019.00p 994.50p 1,013.00p 366551
16/10/2017 1,011.00p 1,016.24p 999.00p 1,007.00p 308662
13/10/2017 1,003.00p 1,020.00p 995.00p 1,017.00p 424333
12/10/2017 1,002.00p 1,010.00p 997.00p 1,000.00p 339280
11/10/2017 1,015.00p 1,024.00p 991.50p 1,007.00p 423087
10/10/2017 1,033.00p 1,033.00p 1,012.00p 1,015.00p 370680
09/10/2017 1,039.00p 1,039.00p 1,007.00p 1,032.00p 228231
06/10/2017 1,024.00p 1,031.00p 1,016.00p 1,025.00p 165899
05/10/2017 1,013.00p 1,030.00p 1,010.00p 1,025.00p 337525
04/10/2017 1,018.00p 1,032.00p 1,012.00p 1,016.00p 223589
03/10/2017 1,032.00p 1,033.00p 1,009.00p 1,020.00p 192364
02/10/2017 1,023.00p 1,033.00p 1,021.00p 1,026.00p 271752
29/09/2017 1,027.00p 1,027.00p 1,011.00p 1,020.00p 267410
28/09/2017 1,010.00p 1,023.00p 1,003.00p 1,020.00p 181544
27/09/2017 1,024.00p 1,030.00p 1,001.00p 1,012.00p 348375
26/09/2017 1,030.00p 1,030.00p 1,015.00p 1,025.00p 279704
25/09/2017 1,024.00p 1,039.00p 1,024.00p 1,032.00p 151767
22/09/2017 1,025.00p 1,036.00p 1,021.00p 1,030.00p 149777
21/09/2017 1,022.00p 1,033.00p 1,018.00p 1,026.00p 326535
20/09/2017 1,024.00p 1,033.00p 1,019.00p 1,023.00p 404643
19/09/2017 1,032.00p 1,037.00p 1,015.00p 1,027.00p 373583
18/09/2017 1,028.00p 1,036.00p 1,024.00p 1,034.00p 290190
15/09/2017 1,062.00p 1,062.00p 985.00p 1,031.00p 614788
14/09/2017 1,099.00p 1,103.00p 1,069.00p 1,072.00p 322718
13/09/2017 1,084.00p 1,113.00p 1,073.00p 1,097.00p 435490
12/09/2017 1,062.00p 1,087.00p 1,058.00p 1,082.00p 680132
11/09/2017 1,075.00p 1,080.00p 1,048.00p 1,056.00p 231880
08/09/2017 1,070.00p 1,075.00p 1,063.00p 1,070.00p 266025
07/09/2017 1,067.00p 1,075.00p 1,065.00p 1,073.00p 166768
06/09/2017 1,074.00p 1,074.00p 1,063.00p 1,067.00p 235826
05/09/2017 1,069.00p 1,075.00p 1,063.00p 1,073.00p 110575
04/09/2017 1,056.00p 1,071.00p 1,056.00p 1,071.00p 159315
01/09/2017 1,068.00p 1,076.00p 1,055.00p 1,074.00p 229047
31/08/2017 1,067.00p 1,071.00p 1,061.00p 1,064.00p 311065
30/08/2017 1,056.00p 1,075.00p 1,056.00p 1,067.00p 259264
29/08/2017 1,061.00p 1,065.00p 1,042.00p 1,052.00p 277014
25/08/2017 1,068.00p 1,075.00p 1,064.00p 1,069.00p 201021
24/08/2017 1,054.00p 1,071.00p 1,050.00p 1,066.00p 288083
23/08/2017 1,061.00p 1,068.00p 1,056.00p 1,060.00p 246163
22/08/2017 1,067.00p 1,069.00p 1,060.00p 1,065.00p 230698
21/08/2017 1,063.00p 1,073.00p 1,057.00p 1,066.00p 139352
18/08/2017 1,090.00p 1,090.00p 1,064.00p 1,067.00p 158263
17/08/2017 1,069.00p 1,090.00p 1,069.00p 1,081.00p 231307
16/08/2017 1,062.00p 1,077.00p 1,061.00p 1,070.00p 180350
15/08/2017 1,038.00p 1,064.00p 1,038.00p 1,060.00p 130248
14/08/2017 1,035.00p 1,052.00p 1,035.00p 1,049.00p 151025
11/08/2017 1,030.00p 1,044.00p 1,021.00p 1,035.00p 118542
10/08/2017 1,039.00p 1,055.00p 1,027.00p 1,028.00p 249144
09/08/2017 1,037.00p 1,047.00p 1,027.00p 1,042.00p 263411
08/08/2017 1,050.00p 1,056.00p 1,041.00p 1,046.00p 167708
07/08/2017 1,042.00p 1,055.00p 1,035.00p 1,050.00p 262719
04/08/2017 1,037.00p 1,038.00p 1,029.00p 1,036.00p 203657
03/08/2017 1,027.00p 1,048.00p 1,026.00p 1,041.00p 205340
02/08/2017 1,021.00p 1,025.00p 1,018.00p 1,024.00p 208161
01/08/2017 1,027.00p 1,033.00p 1,015.00p 1,028.00p 156720
31/07/2017 1,025.00p 1,034.00p 1,018.00p 1,027.00p 179329
28/07/2017 1,017.00p 1,023.00p 1,009.00p 1,023.00p 207154
27/07/2017 1,000.00p 1,025.00p 995.00p 1,019.00p 681993
26/07/2017 1,005.00p 1,010.00p 1,001.00p 1,002.00p 256525
25/07/2017 1,006.00p 1,012.00p 998.50p 1,003.00p 257323
24/07/2017 992.50p 1,008.00p 990.00p 1,002.00p 214396
21/07/2017 981.00p 1,014.00p 981.00p 1,007.00p 722412
20/07/2017 967.50p 982.50p 967.50p 982.00p 153402
19/07/2017 970.00p 974.50p 960.00p 970.00p 152363
18/07/2017 958.00p 974.50p 949.50p 969.50p 188205
17/07/2017 966.00p 975.50p 957.50p 960.00p 208832
14/07/2017 954.50p 968.50p 950.00p 961.00p 139753
13/07/2017 958.00p 969.50p 940.50p 946.00p 339175
12/07/2017 955.50p 960.50p 950.00p 958.50p 252777
11/07/2017 959.00p 959.00p 947.50p 956.50p 183850
10/07/2017 960.50p 971.00p 953.00p 957.50p 339904
07/07/2017 960.00p 969.00p 945.50p 958.00p 409645
06/07/2017 976.50p 976.50p 952.50p 955.00p 379035
05/07/2017 961.00p 979.50p 960.50p 974.00p 269842
04/07/2017 965.50p 971.50p 963.00p 963.00p 158897
03/07/2017 989.50p 1,014.00p 965.00p 969.50p 306024
30/06/2017 980.50p 982.50p 967.00p 973.50p 340903
29/06/2017 990.00p 1,003.00p 978.00p 980.50p 390756
28/06/2017 978.50p 992.50p 971.00p 990.00p 325721
27/06/2017 979.00p 1,015.00p 969.00p 980.50p 838074
26/06/2017 990.00p 990.00p 974.00p 976.00p 147271

*Close Price adjusted for both dividends and splits