Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid SThree (STEM) by Steve Moore in ShareProphets
- Avoid Midwich Group (MIDW) by Steve Moore in ShareProphets
- Buy M. P. Evans Group (MPE) by Canaccord Genuity
- Buy Personal Group Holdings (PGH) by Canaccord Genuity
- Buy Wickes Group (WIX) by Canaccord Genuity
- Hold Wetherspoon (J.D.) (JDW) by Shore Capital
- Buy Kier Group (KIE) by Berenberg
- Buy Norcros (NXR) by Berenberg
- Buy FRP Advisory Group (FRP) by Berenberg
- Hold Sigmaroc (SRC) by Berenberg
- Buy Henry Boot (BOOT) by Berenberg
- Buy Resolute Mining Limited NPV (DI) (RSG) by Berenberg
- Buy MHA plc (MHA) by Berenberg
- Underweight Travis Perkins (TPK) by Barclays
- Hold Rotork (ROR) by Peel Hunt
- Hold Mitie Group (MTO) by Deutsche Bank
- Outperform Kier Group (KIE) by Bernstein
- Buy IQE (IQE) by Deutsche Bank
- Buy Compass Group (CPG) by Citi
- Buy SEGRO (SGRO) by Berenberg
Abingdon Health (ABDX) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/10/2025 | 6.00p | 6.22p | 5.95p | 6.00p | 72335 |
| 07/10/2025 | 6.00p | 6.20p | 5.80p | 6.00p | 37208 |
| 06/10/2025 | 6.00p | 6.20p | 6.00p | 6.00p | 3513 |
| 03/10/2025 | 5.95p | 6.20p | 5.95p | 6.00p | 89002 |
| 02/10/2025 | 5.95p | 6.20p | 5.85p | 5.95p | 52034 |
| 01/10/2025 | 5.85p | 6.20p | 5.70p | 6.20p | 107839 |
| 30/09/2025 | 5.85p | 6.00p | 5.58p | 5.85p | 85197 |
| 29/09/2025 | 5.80p | 6.00p | 5.70p | 5.85p | 105140 |
| 26/09/2025 | 5.80p | 6.00p | 5.80p | 5.80p | 20283 |
| 25/09/2025 | 5.80p | 6.00p | 5.80p | 5.80p | 747 |
| 24/09/2025 | 5.80p | 5.87p | 5.70p | 5.80p | 838 |
| 23/09/2025 | 5.80p | 5.94p | 5.60p | 5.80p | 1280 |
| 22/09/2025 | 5.80p | 6.00p | 5.80p | 5.80p | 160373 |
| 19/09/2025 | 5.80p | 5.90p | 5.60p | 5.80p | 73845 |
| 18/09/2025 | 5.80p | 5.89p | 5.65p | 5.80p | 6877 |
| 17/09/2025 | 5.80p | 5.89p | 5.71p | 5.80p | 184915 |
| 16/09/2025 | 5.75p | 5.80p | 5.75p | 5.80p | 7709 |
| 15/09/2025 | 5.75p | 6.00p | 5.64p | 5.80p | 127653 |
| 12/09/2025 | 5.75p | 6.00p | 5.50p | 5.75p | 17523 |
| 11/09/2025 | 5.75p | 5.75p | 5.75p | 5.75p | 101842 |
| 10/09/2025 | 5.75p | 6.00p | 5.51p | 5.75p | 27148 |
| 09/09/2025 | 5.75p | 6.00p | 5.75p | 5.75p | 525 |
| 08/09/2025 | 5.75p | 5.90p | 5.51p | 5.75p | 68999 |
| 05/09/2025 | 5.75p | 5.90p | 5.22p | 5.75p | 200864 |
| 04/09/2025 | 5.75p | 6.00p | 5.12p | 5.75p | 1750279 |
| 03/09/2025 | 5.75p | 5.83p | 5.75p | 5.75p | 32564 |
| 02/09/2025 | 5.75p | 5.83p | 5.50p | 5.75p | 139200 |
| 01/09/2025 | 5.50p | 6.00p | 5.50p | 5.75p | 347859 |
| 29/08/2025 | 5.25p | 5.50p | 5.06p | 5.25p | 191225 |
| 28/08/2025 | 5.50p | 5.68p | 5.10p | 5.25p | 247815 |
| 27/08/2025 | 6.00p | 6.12p | 5.22p | 5.50p | 370448 |
| 26/08/2025 | 6.00p | 6.18p | 5.67p | 6.00p | 37158 |
| 22/08/2025 | 6.00p | 6.18p | 5.76p | 6.00p | 130039 |
| 21/08/2025 | 6.25p | 6.50p | 5.67p | 6.00p | 154017 |
| 20/08/2025 | 6.25p | 6.25p | 6.01p | 6.25p | 23253 |
| 19/08/2025 | 6.25p | 6.25p | 6.03p | 6.25p | 69392 |
| 18/08/2025 | 6.25p | 6.29p | 6.00p | 6.25p | 118943 |
| 15/08/2025 | 6.25p | 6.38p | 6.01p | 6.25p | 3553 |
| 14/08/2025 | 6.25p | 6.45p | 6.18p | 6.25p | 87357 |
| 13/08/2025 | 6.25p | 6.25p | 6.13p | 6.25p | 0 |
| 12/08/2025 | 6.75p | 6.75p | 6.00p | 6.25p | 83678 |
| 11/08/2025 | 6.50p | 6.85p | 6.50p | 6.75p | 335726 |
| 08/08/2025 | 6.50p | 6.54p | 6.06p | 6.50p | 40182 |
| 07/08/2025 | 6.50p | 7.00p | 6.00p | 6.50p | 467599 |
| 06/08/2025 | 6.50p | 6.68p | 6.29p | 6.50p | 203396 |
| 05/08/2025 | 6.50p | 6.85p | 6.19p | 6.46p | 414017 |
| 04/08/2025 | 6.50p | 7.00p | 6.00p | 6.50p | 51285 |
| 01/08/2025 | 6.75p | 6.75p | 6.16p | 6.50p | 157318 |
| 31/07/2025 | 7.00p | 7.50p | 6.51p | 6.75p | 578134 |
| 30/07/2025 | 6.25p | 6.50p | 6.00p | 6.25p | 11546 |
| 29/07/2025 | 6.25p | 6.50p | 5.88p | 6.25p | 108967 |
| 28/07/2025 | 6.25p | 6.50p | 6.06p | 6.25p | 81483 |
| 25/07/2025 | 6.25p | 6.50p | 6.00p | 6.25p | 101265 |
| 24/07/2025 | 6.50p | 6.50p | 6.25p | 6.25p | 6172 |
| 23/07/2025 | 6.50p | 6.85p | 6.27p | 6.50p | 15754 |
| 22/07/2025 | 6.25p | 6.78p | 6.25p | 6.50p | 140008 |
| 21/07/2025 | 6.25p | 6.40p | 6.00p | 6.25p | 101423 |
| 18/07/2025 | 6.25p | 6.50p | 6.00p | 6.25p | 58218 |
| 17/07/2025 | 6.25p | 6.41p | 6.18p | 6.25p | 32718 |
| 16/07/2025 | 6.50p | 7.00p | 6.05p | 6.25p | 199276 |
| 15/07/2025 | 6.50p | 6.50p | 6.16p | 6.50p | 54787 |
| 14/07/2025 | 6.75p | 6.75p | 6.00p | 6.50p | 115391 |
| 11/07/2025 | 6.75p | 6.75p | 6.51p | 6.75p | 40239 |
| 10/07/2025 | 6.75p | 6.75p | 6.51p | 6.75p | 13563 |
| 09/07/2025 | 6.75p | 6.75p | 6.50p | 6.75p | 30562 |
| 08/07/2025 | 7.00p | 7.50p | 6.50p | 6.75p | 61154 |
| 07/07/2025 | 7.00p | 7.00p | 6.53p | 7.00p | 17771 |
| 04/07/2025 | 7.00p | 7.50p | 6.50p | 7.00p | 4060 |
| 03/07/2025 | 7.00p | 7.00p | 6.53p | 7.00p | 33807 |
| 02/07/2025 | 7.00p | 7.50p | 6.55p | 7.00p | 18615 |
| 01/07/2025 | 7.00p | 7.50p | 6.50p | 7.00p | 58462 |
| 30/06/2025 | 7.00p | 7.00p | 6.51p | 7.00p | 66030 |
| 27/06/2025 | 7.00p | 7.00p | 6.51p | 7.00p | 32243 |
| 26/06/2025 | 7.00p | 7.00p | 6.52p | 7.00p | 8748 |
| 25/06/2025 | 7.00p | 7.00p | 6.51p | 7.00p | 25914 |
| 24/06/2025 | 6.75p | 7.00p | 6.50p | 7.00p | 24364 |
| 23/06/2025 | 7.00p | 7.50p | 6.50p | 6.75p | 33863 |
| 20/06/2025 | 7.00p | 7.50p | 6.50p | 7.00p | 45396 |
| 19/06/2025 | 7.00p | 7.23p | 7.00p | 7.00p | 19000 |
| 18/06/2025 | 7.00p | 7.00p | 6.95p | 7.00p | 8 |
| 17/06/2025 | 7.00p | 7.50p | 6.57p | 7.00p | 2384 |
| 16/06/2025 | 7.00p | 7.00p | 6.51p | 7.00p | 90061 |
| 13/06/2025 | 7.00p | 7.15p | 6.51p | 7.00p | 95731 |
| 12/06/2025 | 7.00p | 7.50p | 6.50p | 7.00p | 218025 |
| 11/06/2025 | 6.75p | 6.75p | 6.08p | 6.50p | 188080 |
| 10/06/2025 | 6.75p | 7.00p | 6.50p | 6.75p | 120993 |
| 09/06/2025 | 6.75p | 7.00p | 6.53p | 6.75p | 200828 |
| 06/06/2025 | 7.00p | 7.50p | 6.50p | 6.75p | 163592 |
| 05/06/2025 | 7.00p | 7.00p | 6.63p | 7.00p | 56841 |
| 04/06/2025 | 7.00p | 7.00p | 6.62p | 7.00p | 61603 |
| 03/06/2025 | 7.00p | 7.00p | 6.51p | 7.00p | 103103 |
| 02/06/2025 | 7.00p | 7.50p | 6.50p | 7.00p | 93967 |
| 30/05/2025 | 6.50p | 6.60p | 6.43p | 6.50p | 7687 |
| 29/05/2025 | 6.50p | 7.00p | 5.88p | 6.50p | 177172 |
| 28/05/2025 | 6.50p | 6.68p | 6.50p | 6.50p | 73053 |
| 27/05/2025 | 6.25p | 6.80p | 6.25p | 6.50p | 189008 |
| 23/05/2025 | 6.25p | 6.50p | 6.16p | 6.25p | 274249 |
| 22/05/2025 | 6.25p | 6.50p | 6.14p | 6.25p | 136795 |
| 21/05/2025 | 6.10p | 6.50p | 6.08p | 6.25p | 301518 |
| 20/05/2025 | 6.10p | 6.50p | 5.70p | 6.10p | 10781 |
| 19/05/2025 | 6.10p | 6.10p | 6.00p | 6.10p | 38676 |
| 16/05/2025 | 6.10p | 6.43p | 5.90p | 6.10p | 65281 |
| 15/05/2025 | 6.10p | 6.36p | 6.10p | 6.10p | 25300 |
| 14/05/2025 | 6.10p | 6.43p | 5.88p | 6.10p | 125350 |
| 13/05/2025 | 6.10p | 6.50p | 5.70p | 6.10p | 332587 |
| 12/05/2025 | 6.10p | 6.43p | 5.83p | 6.10p | 54083 |
| 09/05/2025 | 6.10p | 6.43p | 5.83p | 6.10p | 9616 |
| 08/05/2025 | 6.10p | 6.43p | 5.94p | 6.10p | 58519 |
| 07/05/2025 | 6.10p | 6.43p | 5.83p | 6.10p | 6014 |
| 06/05/2025 | 6.00p | 6.19p | 5.50p | 6.10p | 25128 |
| 02/05/2025 | 6.00p | 6.25p | 5.50p | 6.00p | 37685 |
| 01/05/2025 | 6.00p | 6.50p | 5.88p | 6.00p | 6149 |
| 30/04/2025 | 6.00p | 6.47p | 5.77p | 6.00p | 52531 |
| 29/04/2025 | 6.00p | 6.47p | 5.95p | 6.00p | 24496 |
| 28/04/2025 | 6.00p | 6.00p | 5.60p | 6.00p | 48637 |
| 25/04/2025 | 6.00p | 6.48p | 6.00p | 6.00p | 60299 |
| 24/04/2025 | 5.75p | 6.48p | 5.75p | 6.00p | 118552 |
| 23/04/2025 | 5.75p | 5.98p | 5.75p | 5.75p | 2007 |
| 22/04/2025 | 5.75p | 6.00p | 5.50p | 5.75p | 10480 |
| 17/04/2025 | 5.75p | 5.95p | 5.68p | 5.75p | 74414 |
| 16/04/2025 | 5.75p | 5.99p | 5.75p | 5.75p | 3066 |
| 15/04/2025 | 6.00p | 6.50p | 5.68p | 5.75p | 75651 |
| 14/04/2025 | 6.25p | 6.50p | 6.00p | 6.00p | 203719 |
| 11/04/2025 | 6.25p | 6.25p | 6.20p | 6.25p | 1000 |
| 10/04/2025 | 6.25p | 6.50p | 6.00p | 6.50p | 32362 |
| 09/04/2025 | 6.25p | 6.25p | 5.88p | 6.00p | 147273 |
| 08/04/2025 | 6.25p | 6.25p | 5.88p | 5.88p | 66055 |
| 07/04/2025 | 6.50p | 6.50p | 6.00p | 6.25p | 848545 |
| 04/04/2025 | 6.50p | 7.00p | 6.00p | 6.50p | 123166 |
| 03/04/2025 | 6.50p | 6.50p | 6.28p | 6.50p | 28066 |
| 02/04/2025 | 6.50p | 6.55p | 6.28p | 6.50p | 269707 |
| 01/04/2025 | 6.50p | 6.50p | 6.28p | 6.50p | 3822 |
| 31/03/2025 | 6.50p | 6.60p | 6.26p | 6.50p | 91034 |
| 28/03/2025 | 6.50p | 6.50p | 6.00p | 6.50p | 254195 |
| 27/03/2025 | 6.50p | 6.50p | 6.31p | 6.50p | 138223 |
| 26/03/2025 | 6.50p | 7.00p | 6.31p | 6.42p | 455412 |
| 25/03/2025 | 6.50p | 7.06p | 6.19p | 6.50p | 484587 |
| 24/03/2025 | 7.25p | 7.50p | 6.00p | 6.50p | 671294 |
| 21/03/2025 | 7.25p | 7.50p | 7.00p | 7.25p | 172313 |
| 20/03/2025 | 7.25p | 7.25p | 7.02p | 7.25p | 9118 |
| 19/03/2025 | 7.25p | 7.25p | 7.07p | 7.25p | 46405 |
| 18/03/2025 | 7.00p | 7.50p | 6.50p | 7.25p | 77740 |
| 17/03/2025 | 6.75p | 7.33p | 6.50p | 7.00p | 61572 |
| 14/03/2025 | 6.75p | 6.97p | 6.50p | 6.75p | 49751 |
| 13/03/2025 | 6.75p | 6.90p | 6.75p | 6.75p | 31532 |
| 12/03/2025 | 6.75p | 6.97p | 6.75p | 6.75p | 98178 |
| 11/03/2025 | 6.75p | 7.00p | 6.50p | 6.75p | 120087 |
| 10/03/2025 | 6.75p | 7.00p | 6.73p | 6.75p | 115170 |
| 07/03/2025 | 7.25p | 7.25p | 6.50p | 6.75p | 121946 |
| 06/03/2025 | 7.25p | 7.26p | 7.02p | 7.25p | 47347 |
| 05/03/2025 | 7.25p | 7.26p | 7.02p | 7.25p | 37421 |
| 04/03/2025 | 7.25p | 7.50p | 7.00p | 7.25p | 242901 |
| 03/03/2025 | 7.25p | 7.30p | 7.05p | 7.25p | 20241 |
| 28/02/2025 | 7.25p | 7.25p | 7.00p | 7.25p | 21582 |
| 27/02/2025 | 7.25p | 7.30p | 7.14p | 7.25p | 32901 |
| 26/02/2025 | 7.25p | 7.25p | 7.15p | 7.25p | 13500 |
| 25/02/2025 | 7.25p | 7.30p | 7.05p | 7.25p | 34297 |
| 24/02/2025 | 7.50p | 8.00p | 7.00p | 7.25p | 202037 |
| 21/02/2025 | 7.50p | 8.00p | 7.00p | 7.50p | 31778 |
| 20/02/2025 | 7.50p | 8.00p | 7.17p | 7.50p | 18250 |
| 19/02/2025 | 7.50p | 8.00p | 7.17p | 7.50p | 4910 |
| 18/02/2025 | 7.50p | 8.00p | 7.00p | 7.50p | 60022 |
| 17/02/2025 | 7.50p | 8.00p | 7.00p | 7.50p | 176447 |
| 14/02/2025 | 7.50p | 7.50p | 7.42p | 7.50p | 31833 |
| 13/02/2025 | 7.50p | 7.65p | 7.22p | 7.50p | 17576 |
| 12/02/2025 | 7.50p | 7.50p | 7.03p | 7.50p | 83047 |
| 11/02/2025 | 7.50p | 7.50p | 7.20p | 7.50p | 261351 |
| 10/02/2025 | 7.75p | 8.00p | 7.16p | 7.50p | 262121 |
| 07/02/2025 | 7.75p | 8.00p | 7.50p | 7.75p | 157628 |
| 06/02/2025 | 7.75p | 7.75p | 7.54p | 7.75p | 75955 |
| 05/02/2025 | 8.00p | 8.68p | 7.52p | 7.75p | 212868 |
| 04/02/2025 | 8.00p | 8.50p | 7.50p | 8.00p | 14197 |
| 03/02/2025 | 8.00p | 8.15p | 7.52p | 8.00p | 18849 |
| 31/01/2025 | 8.00p | 8.17p | 7.50p | 8.00p | 100247 |
| 30/01/2025 | 8.00p | 8.17p | 7.61p | 8.00p | 68317 |
| 29/01/2025 | 8.00p | 8.00p | 7.82p | 8.00p | 13410 |
| 28/01/2025 | 8.25p | 8.50p | 7.50p | 8.00p | 400012 |
| 27/01/2025 | 8.00p | 9.00p | 8.00p | 8.25p | 287804 |
| 24/01/2025 | 7.75p | 7.89p | 7.64p | 7.75p | 2153 |
| 23/01/2025 | 8.00p | 8.13p | 7.67p | 7.75p | 193241 |
| 22/01/2025 | 8.00p | 8.68p | 7.50p | 8.68p | 222727 |
| 21/01/2025 | 8.00p | 8.50p | 7.36p | 8.00p | 257223 |
| 20/01/2025 | 8.00p | 8.25p | 7.68p | 8.00p | 320610 |
| 17/01/2025 | 7.75p | 8.50p | 7.50p | 8.00p | 239451 |
| 16/01/2025 | 7.75p | 8.00p | 7.50p | 7.75p | 231527 |
| 15/01/2025 | 8.00p | 8.12p | 7.50p | 7.75p | 201624 |
| 14/01/2025 | 8.00p | 8.19p | 7.60p | 8.00p | 26290 |
| 13/01/2025 | 8.00p | 8.30p | 7.74p | 8.00p | 105837 |
| 10/01/2025 | 8.00p | 8.40p | 7.92p | 8.00p | 65665 |
| 09/01/2025 | 8.00p | 8.40p | 7.50p | 8.00p | 37240 |
| 08/01/2025 | 8.25p | 8.50p | 7.72p | 8.00p | 214306 |
| 07/01/2025 | 8.00p | 8.12p | 7.50p | 8.00p | 129104 |
| 06/01/2025 | 7.75p | 8.00p | 7.36p | 8.00p | 138845 |
| 03/01/2025 | 7.75p | 8.00p | 7.50p | 7.75p | 172077 |
| 02/01/2025 | 7.75p | 7.92p | 7.50p | 7.75p | 28966 |
| 31/12/2024 | 7.75p | 7.95p | 7.50p | 7.75p | 109267 |
| 30/12/2024 | 7.75p | 8.00p | 7.50p | 7.75p | 122262 |
| 27/12/2024 | 7.75p | 8.00p | 7.14p | 7.75p | 141518 |
| 24/12/2024 | 7.75p | 7.77p | 7.51p | 7.75p | 98149 |
| 23/12/2024 | 7.75p | 8.00p | 7.50p | 7.75p | 180697 |
*Close Price adjusted for both dividends and splits