ABC.L - Abcam Plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 20171,013.001,013.00998.501,001.001,001.00232,866
Oct 19, 20171,007.001,014.001,002.501,010.001,010.00232,034
Oct 18, 20171,023.001,023.001,009.001,011.001,011.00192,739
Oct 17, 20171,001.001,019.00994.501,013.001,013.00366,551
Oct 16, 20171,011.001,016.24999.001,007.001,007.00308,662
Oct 13, 20171,003.001,020.37995.001,017.001,017.00424,333
Oct 12, 20171,002.001,010.00997.001,000.001,000.00604,761
Oct 11, 20171,015.001,024.00991.501,007.001,007.00830,803
Oct 10, 20171,033.001,034.001,012.001,015.001,015.00903,221
Oct 09, 20171,039.001,039.001,007.001,032.001,032.00591,277
Oct 06, 20171,024.001,031.001,016.001,025.001,025.00223,914
Oct 05, 20171,013.001,030.001,010.001,025.001,025.00430,896
Oct 04, 20171,018.001,032.001,012.001,016.001,016.00380,385
Oct 03, 20171,032.001,033.001,009.001,020.001,020.00225,053
Oct 02, 20171,023.001,033.001,020.001,026.001,026.00461,606
Sep 29, 20171,027.001,029.001,011.001,020.001,020.00549,078
Sep 28, 20171,010.001,023.001,003.001,020.001,020.00532,278
Sep 27, 20171,024.001,030.001,001.001,012.001,012.001,006,907
Sep 26, 20171,030.001,030.001,015.001,025.001,025.00357,134
Sep 25, 20171,024.001,039.001,024.001,032.001,032.00185,668
Sep 22, 20171,025.001,036.001,021.001,030.001,030.00268,869
Sep 21, 20171,022.001,033.001,016.801,026.001,026.002,495,287
Sep 20, 20171,024.001,033.001,019.001,023.001,023.00585,006
Sep 19, 20171,032.001,037.001,015.001,027.001,027.00923,915
Sep 18, 20171,028.001,036.001,024.001,034.001,034.00364,282
Sep 15, 20171,062.001,062.75985.001,031.001,031.001,020,457
Sep 14, 20171,099.001,109.001,069.001,072.001,072.00465,021
Sep 13, 20171,084.001,113.001,073.001,097.001,097.001,428,044
Sep 12, 20171,062.001,087.251,058.001,082.001,082.001,046,715
Sep 11, 20171,075.001,080.001,048.001,056.001,056.00302,357
Sep 08, 20171,070.001,075.001,063.001,070.001,070.00479,481
Sep 07, 20171,067.001,075.001,065.001,073.001,073.00222,106
Sep 06, 20171,074.001,074.001,063.001,067.001,067.00333,616
Sep 05, 20171,069.001,075.001,063.001,073.001,073.00145,219
Sep 04, 20171,056.001,071.051,056.001,071.001,071.00206,031
Sep 01, 20171,068.001,076.001,055.001,074.001,074.00399,283
Aug 31, 20171,067.001,071.001,061.001,064.001,064.00375,466
Aug 30, 20171,056.001,075.001,045.901,067.001,067.00391,184
Aug 29, 20171,069.001,069.001,042.001,052.001,052.00412,058
Aug 25, 20171,068.001,075.001,064.001,069.001,069.00314,466
Aug 24, 20171,054.001,071.001,047.901,066.001,066.001,370,066
Aug 23, 20171,061.001,068.001,056.001,060.001,060.00440,649
Aug 22, 20171,067.001,071.501,060.001,065.001,065.00467,735
Aug 21, 20171,063.001,073.001,056.151,066.001,066.00184,478
Aug 18, 20171,090.001,090.001,064.001,067.001,067.00216,070
Aug 17, 20171,069.001,090.001,069.001,081.001,081.00336,274
Aug 16, 20171,062.001,077.001,060.651,070.001,070.00847,301
Aug 15, 20171,038.001,064.001,038.001,060.001,060.00541,143
Aug 14, 20171,035.001,052.001,034.561,049.001,049.001,040,969
Aug 11, 20171,030.001,044.001,021.001,035.001,035.00381,295
Aug 10, 20171,039.001,058.831,027.001,028.001,028.00266,071
Aug 09, 20171,037.001,047.671,027.001,042.001,042.00323,577
Aug 08, 20171,050.001,060.261,041.001,046.001,046.00257,948
Aug 07, 20171,042.001,055.001,035.001,050.001,050.00403,978
Aug 04, 20171,037.001,038.001,029.001,036.001,036.00243,843
Aug 03, 20171,027.001,048.001,026.001,041.001,041.00437,879
Aug 02, 20171,021.001,025.001,018.001,024.001,024.00238,298
Aug 01, 20171,027.001,033.001,015.001,028.001,028.00298,169
Jul 31, 20171,025.001,034.001,018.001,027.001,027.00223,441
Jul 28, 20171,017.001,023.001,009.001,023.001,023.00506,974
Jul 27, 20171,000.001,025.00995.001,019.001,019.001,117,982
Jul 26, 20171,005.001,010.001,001.001,002.001,002.00487,042
Jul 25, 20171,006.001,012.00998.501,003.001,003.00559,191
Jul 24, 2017992.501,008.00990.001,002.001,002.00360,549
Jul 21, 2017981.001,014.00981.001,007.001,007.001,422,593
Jul 20, 2017967.50982.50967.50982.00982.00231,052
Jul 19, 2017970.00974.50960.00970.00970.00241,966
Jul 18, 2017958.00974.50949.50969.50969.50223,223
Jul 17, 2017966.00975.50957.50960.00960.00247,775
Jul 14, 2017954.50968.50950.00961.00961.00167,318
Jul 13, 2017958.00969.50940.50946.00946.00534,152
Jul 12, 2017955.50960.50950.00958.50958.50383,437
Jul 11, 2017959.00959.00947.50956.50956.50261,169
Jul 10, 2017960.50971.00953.00957.50957.50469,288
Jul 07, 2017960.00969.00945.08958.00958.00580,502
Jul 06, 2017976.50976.50952.50955.00955.00497,764
Jul 05, 2017961.00979.50960.50974.00974.00421,786
Jul 04, 2017965.50971.50962.96963.00963.00187,901
Jul 03, 2017989.501,014.00965.00969.50969.50407,441
Jun 30, 2017980.50982.50967.60973.50973.5077,029
Jun 29, 2017990.001,002.50978.00980.50980.50141,456
Jun 28, 2017978.50992.50976.50990.00990.0088,884
Jun 27, 2017979.001,014.00969.001,001.611,001.61402,769
Jun 26, 2017990.00990.00974.25975.86975.8633,458
Jun 23, 2017991.00997.75983.50989.50989.50179,339
Jun 22, 2017984.50997.10988.25995.00995.00222,320
Jun 21, 2017983.50996.50983.50988.00988.00478,531
Jun 20, 2017977.50995.50978.25987.50987.50181,370
Jun 19, 2017968.50983.00964.50977.50977.50104,059
Jun 16, 2017970.50975.00964.50964.50964.50845,587
Jun 15, 2017981.00990.00959.00967.50967.50361,341
Jun 14, 2017966.50989.50966.50982.50982.50494,470
Jun 13, 2017944.50970.50944.50968.00968.00213,140
Jun 12, 2017975.00978.00951.50956.50956.50428,775
Jun 09, 2017950.00989.00950.00973.00973.00293,312
Jun 08, 2017973.50977.00966.50975.50975.50189,693
Jun 07, 2017947.00971.50947.00969.00969.00349,846
Jun 06, 2017980.50985.50969.00982.00982.00339,650
Jun 05, 2017983.00989.00971.70981.00981.00546,057
Jun 02, 2017985.00987.50974.50980.00980.00546,765
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...