Abcam (ABC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
07/09/2016 736.00p 745.00p 734.50p 738.00p 314958
06/09/2016 737.50p 742.00p 730.50p 738.00p 316324
05/09/2016 742.00p 748.98p 732.00p 736.50p 235249
02/09/2016 725.00p 751.50p 722.50p 746.50p 499719
01/09/2016 726.50p 733.50p 720.00p 727.50p 363258
31/08/2016 727.50p 727.50p 714.00p 725.50p 524007
30/08/2016 718.50p 732.50p 718.50p 728.00p 537928
26/08/2016 722.50p 742.50p 717.00p 721.00p 358544
25/08/2016 735.00p 742.90p 722.00p 724.50p 619738
24/08/2016 743.00p 753.00p 737.00p 737.50p 311308
23/08/2016 743.50p 751.00p 741.50p 746.00p 197442
22/08/2016 735.50p 755.00p 734.50p 744.00p 346842
19/08/2016 741.00p 750.02p 734.50p 736.50p 201864
18/08/2016 734.50p 754.50p 733.00p 739.50p 394941
17/08/2016 746.50p 748.50p 730.50p 735.00p 304078
16/08/2016 758.00p 758.00p 744.50p 745.00p 309497
15/08/2016 742.00p 759.00p 737.55p 757.00p 347002
12/08/2016 740.00p 750.00p 734.50p 738.00p 356836
11/08/2016 745.00p 745.00p 735.00p 738.50p 635015
10/08/2016 751.50p 752.00p 738.00p 742.00p 294427
09/08/2016 756.00p 775.50p 749.50p 752.00p 313046
08/08/2016 773.50p 773.50p 749.00p 753.50p 444745
05/08/2016 768.00p 782.50p 767.50p 775.50p 587564
04/08/2016 764.00p 770.00p 749.00p 766.50p 746278
03/08/2016 778.50p 778.50p 762.50p 767.50p 577705
02/08/2016 768.50p 778.50p 767.50p 775.00p 937706
01/08/2016 770.50p 780.50p 764.00p 765.00p 858889
29/07/2016 769.00p 774.50p 764.50p 765.00p 289218
28/07/2016 773.00p 778.00p 765.00p 771.00p 426681
27/07/2016 770.00p 775.00p 765.50p 771.50p 778207
26/07/2016 761.00p 772.00p 757.00p 770.00p 2272833
25/07/2016 750.00p 762.50p 750.00p 757.50p 987889
22/07/2016 747.00p 752.50p 741.72p 750.50p 405774
21/07/2016 755.00p 755.00p 746.00p 747.00p 513484
20/07/2016 753.50p 757.50p 745.50p 751.50p 858180
19/07/2016 748.50p 754.50p 744.00p 746.00p 583425
18/07/2016 740.50p 755.50p 730.00p 748.00p 626160
15/07/2016 740.00p 747.00p 731.50p 742.50p 710874
14/07/2016 761.00p 761.50p 735.00p 739.50p 722542
13/07/2016 766.50p 768.00p 755.50p 760.00p 501849
12/07/2016 765.50p 767.00p 754.50p 765.00p 682851
11/07/2016 760.00p 767.00p 753.50p 763.00p 648883
08/07/2016 751.50p 757.50p 737.00p 755.50p 572664
07/07/2016 749.00p 754.50p 742.00p 750.00p 932383
06/07/2016 754.50p 763.50p 736.50p 743.50p 980428
05/07/2016 762.00p 765.00p 752.00p 757.00p 954140
04/07/2016 764.00p 772.50p 761.50p 763.00p 682795
01/07/2016 770.50p 776.00p 755.50p 762.50p 946935
30/06/2016 737.00p 770.50p 730.50p 770.00p 1727399
29/06/2016 712.00p 737.50p 711.50p 735.00p 1372782
28/06/2016 672.00p 710.00p 670.00p 707.50p 1055285
27/06/2016 655.00p 671.00p 653.88p 663.50p 1020147
24/06/2016 645.00p 670.00p 628.00p 659.50p 691460
23/06/2016 649.50p 661.00p 643.50p 653.00p 273626
22/06/2016 644.00p 654.00p 631.00p 650.00p 329421
21/06/2016 648.00p 650.00p 637.00p 643.00p 313878
20/06/2016 653.00p 653.00p 641.50p 650.00p 2328138
17/06/2016 628.00p 644.50p 628.00p 644.50p 761606
16/06/2016 633.50p 636.50p 619.00p 621.50p 565311
15/06/2016 636.50p 645.50p 633.00p 636.50p 421227
14/06/2016 632.00p 641.00p 629.00p 632.00p 289087
13/06/2016 637.00p 646.50p 628.00p 636.50p 316508
10/06/2016 651.50p 651.50p 642.00p 643.00p 430666
09/06/2016 650.00p 659.50p 650.00p 651.00p 383238
08/06/2016 660.00p 662.50p 651.00p 653.00p 572029
07/06/2016 664.00p 664.50p 658.50p 661.00p 472207
06/06/2016 655.50p 665.37p 654.50p 661.50p 620498
03/06/2016 649.00p 665.50p 648.85p 657.00p 454028
02/06/2016 643.50p 652.00p 634.00p 650.00p 261038
01/06/2016 641.00p 648.50p 641.00p 645.50p 290128
31/05/2016 633.50p 643.50p 632.00p 640.50p 377426
27/05/2016 631.00p 635.00p 626.38p 631.00p 391618
26/05/2016 636.50p 643.50p 626.50p 630.00p 440186
25/05/2016 646.50p 649.13p 628.50p 635.00p 310463
24/05/2016 644.00p 650.00p 638.00p 645.00p 325334
23/05/2016 631.00p 650.00p 630.12p 643.50p 406005
20/05/2016 622.00p 630.00p 617.50p 630.00p 285912
19/05/2016 622.00p 624.00p 616.00p 618.00p 172501
18/05/2016 623.00p 623.00p 615.50p 621.00p 155586
17/05/2016 619.50p 625.00p 617.00p 618.50p 260550
16/05/2016 607.50p 618.50p 606.50p 616.50p 194034
13/05/2016 606.00p 614.50p 600.00p 610.50p 255092
12/05/2016 608.00p 616.00p 606.00p 606.50p 383525
11/05/2016 610.50p 617.50p 601.00p 608.00p 294040
10/05/2016 609.00p 615.00p 598.90p 606.00p 340272
09/05/2016 599.50p 609.00p 595.00p 608.00p 225534
06/05/2016 595.00p 607.00p 595.00p 596.00p 288403
05/05/2016 595.00p 607.50p 593.00p 597.00p 386712
04/05/2016 592.00p 601.50p 590.00p 595.50p 354050
03/05/2016 592.00p 612.00p 590.25p 595.00p 470841
29/04/2016 590.00p 596.61p 587.00p 591.00p 854306
28/04/2016 595.50p 595.50p 588.00p 593.00p 297001
27/04/2016 593.50p 596.55p 590.50p 596.50p 605325
26/04/2016 598.50p 600.00p 590.50p 592.00p 294874
25/04/2016 592.00p 603.00p 590.00p 596.00p 692859
22/04/2016 591.50p 603.00p 590.50p 593.50p 467490
21/04/2016 598.50p 600.00p 587.50p 594.00p 566037
20/04/2016 603.50p 605.00p 592.00p 597.00p 349352
19/04/2016 602.50p 604.00p 593.00p 602.50p 514434
18/04/2016 593.00p 606.50p 593.00p 601.50p 548537
15/04/2016 600.00p 601.50p 594.00p 595.00p 667903
14/04/2016 601.50p 618.00p 594.00p 599.00p 430431
13/04/2016 603.50p 603.50p 592.50p 597.50p 332209
12/04/2016 600.50p 604.00p 594.50p 600.00p 507694
11/04/2016 610.50p 610.50p 596.50p 599.50p 277048
08/04/2016 617.00p 618.00p 605.00p 609.00p 382236
07/04/2016 616.00p 621.00p 610.50p 615.00p 562992
06/04/2016 596.00p 613.50p 593.50p 612.00p 588001
05/04/2016 588.00p 596.50p 587.00p 593.00p 973488
04/04/2016 595.00p 596.00p 590.50p 593.50p 884206
01/04/2016 590.00p 594.50p 580.50p 590.50p 2193196
31/03/2016 591.50p 591.50p 584.00p 590.00p 494280
30/03/2016 594.50p 595.00p 585.00p 589.00p 340188
29/03/2016 592.00p 596.00p 585.50p 590.00p 960285
24/03/2016 595.50p 597.00p 586.50p 590.00p 396152
23/03/2016 598.00p 598.50p 587.00p 598.00p 844360
22/03/2016 588.00p 598.04p 582.00p 595.00p 2150078
21/03/2016 582.50p 592.50p 579.50p 587.00p 556290
18/03/2016 586.00p 591.00p 577.00p 580.00p 801070
17/03/2016 591.00p 591.00p 575.00p 585.00p 714259
16/03/2016 583.50p 589.00p 574.50p 583.50p 728644
15/03/2016 592.00p 592.00p 572.00p 582.00p 1191086
14/03/2016 594.50p 596.66p 586.50p 595.00p 627508
11/03/2016 594.00p 594.56p 581.50p 591.50p 761640
10/03/2016 611.00p 613.00p 587.00p 588.50p 1444769
09/03/2016 610.50p 615.50p 606.00p 611.50p 525491
08/03/2016 622.00p 626.00p 610.50p 613.50p 1052684
07/03/2016 690.00p 690.00p 620.00p 627.00p 1358053
04/03/2016 670.50p 685.00p 665.50p 682.50p 475591
03/03/2016 684.00p 684.00p 665.00p 667.00p 309974
02/03/2016 676.50p 680.50p 670.50p 678.00p 291937
01/03/2016 672.50p 677.00p 666.38p 671.00p 692416
29/02/2016 665.00p 672.00p 659.00p 669.50p 274506
26/02/2016 679.00p 679.00p 658.50p 668.50p 447986
25/02/2016 664.50p 674.95p 653.00p 674.50p 582759
24/02/2016 655.00p 661.00p 644.00p 656.50p 492460
23/02/2016 651.00p 660.50p 640.50p 656.00p 376424
22/02/2016 655.00p 659.00p 645.00p 653.00p 333710
19/02/2016 646.50p 647.00p 638.50p 647.00p 372849
18/02/2016 645.00p 658.50p 639.34p 650.00p 369511
17/02/2016 616.00p 644.50p 612.00p 639.50p 565787
16/02/2016 622.50p 622.50p 610.50p 614.50p 230527
15/02/2016 609.00p 627.50p 608.24p 619.50p 401690
12/02/2016 601.50p 608.00p 591.50p 603.50p 313432
11/02/2016 603.00p 608.50p 590.00p 598.00p 484254
10/02/2016 608.50p 621.00p 601.50p 607.50p 596014
09/02/2016 604.50p 613.00p 599.50p 607.00p 666756
08/02/2016 627.50p 627.50p 596.50p 606.50p 759493
05/02/2016 620.00p 638.00p 620.00p 623.50p 505028
04/02/2016 642.00p 649.00p 615.00p 621.50p 308496
03/02/2016 645.50p 648.50p 627.00p 636.50p 754413
02/02/2016 651.50p 651.50p 641.00p 647.50p 298939
01/02/2016 647.50p 653.00p 642.00p 650.00p 1009482
29/01/2016 642.00p 646.50p 628.00p 645.00p 544115
28/01/2016 648.50p 648.50p 630.50p 636.00p 536119
27/01/2016 645.00p 650.50p 635.00p 650.00p 999282
26/01/2016 635.00p 645.00p 632.00p 642.50p 1002207
25/01/2016 610.50p 648.50p 609.66p 642.50p 1114625
22/01/2016 606.00p 606.00p 591.00p 601.50p 402453
21/01/2016 590.50p 608.00p 587.50p 593.50p 609252
20/01/2016 608.00p 612.00p 582.50p 585.00p 758903
19/01/2016 617.50p 623.00p 612.00p 615.50p 408571
18/01/2016 617.00p 626.50p 605.00p 608.50p 331809
15/01/2016 616.50p 627.50p 613.94p 619.00p 801747
14/01/2016 628.00p 637.95p 614.00p 615.00p 552019
13/01/2016 641.50p 645.00p 630.00p 635.50p 589666
12/01/2016 648.00p 651.50p 632.50p 637.00p 440684
11/01/2016 638.00p 642.50p 628.50p 628.50p 282568
08/01/2016 641.00p 648.00p 638.00p 642.00p 246568
07/01/2016 634.50p 645.00p 626.00p 642.50p 662264
06/01/2016 652.00p 653.43p 640.50p 644.50p 463323
05/01/2016 644.00p 663.50p 644.00p 651.50p 1237983
04/01/2016 658.50p 674.00p 638.00p 641.50p 476569
31/12/2015 670.00p 673.50p 655.00p 665.00p 231037
30/12/2015 657.50p 669.50p 657.50p 667.00p 223394
29/12/2015 649.00p 664.50p 645.00p 659.50p 335504
24/12/2015 643.00p 649.50p 632.38p 645.00p 57164
23/12/2015 628.50p 644.00p 614.00p 641.00p 385395
22/12/2015 619.00p 631.00p 615.00p 622.50p 321352
21/12/2015 622.50p 630.00p 619.00p 619.00p 315776
18/12/2015 625.00p 627.00p 616.00p 622.00p 596041
17/12/2015 621.00p 627.09p 610.50p 627.00p 865811
16/12/2015 610.00p 624.50p 603.00p 613.00p 1383844
15/12/2015 594.00p 609.50p 591.00p 606.50p 1290948
14/12/2015 589.50p 595.00p 578.00p 591.00p 498232
11/12/2015 582.50p 594.50p 582.38p 588.00p 392903
10/12/2015 584.50p 590.00p 578.29p 584.50p 303588
09/12/2015 585.50p 599.00p 580.00p 582.50p 359632
08/12/2015 599.00p 601.50p 588.00p 593.00p 329995
07/12/2015 599.00p 604.00p 592.00p 600.00p 859283
04/12/2015 599.00p 599.96p 585.00p 597.00p 551251
03/12/2015 581.00p 601.00p 581.00p 601.00p 1027474
02/12/2015 584.50p 589.50p 572.50p 580.50p 666621
01/12/2015 575.00p 584.50p 573.50p 584.00p 716676
30/11/2015 569.00p 575.00p 563.50p 574.00p 533388
27/11/2015 569.50p 572.00p 567.00p 569.50p 126106
26/11/2015 565.00p 572.50p 563.93p 570.00p 182096
25/11/2015 560.00p 569.50p 559.50p 565.00p 566899
24/11/2015 555.50p 561.00p 551.50p 560.00p 688995
23/11/2015 550.00p 557.50p 547.00p 554.00p 344374

*Close Price adjusted for both dividends and splits