1. Share Prices

  2. Abingdon Health PLC (ABDX)

10.75p-0.25 (-2.27%)30 May 2024, 14:53
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Abingdon Health PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 30, 202411.00p11.50p10.50p10.75p119,836
May 29, 202411.00p11.50p10.50p11.00p94,438
May 28, 202411.00p11.50p10.50p11.00p83,234
May 24, 202411.00p11.50p10.50p11.00p75,352
May 23, 202411.00p11.50p10.50p11.00p110,432
May 22, 202410.75p11.50p10.60p11.00p210,041
May 21, 202410.75p11.00p10.50p10.75p51,102
May 20, 202410.75p11.00p10.00p10.75p211,065
May 17, 202411.00p11.75p10.50p10.75p494,746
May 16, 202410.75p11.50p10.50p11.00p556,747
May 15, 202410.25p11.00p10.00p10.75p839,856
May 14, 20249.75p10.00p9.50p9.75p66,721
May 13, 20249.75p10.20p9.50p10.20p64,436
May 10, 20242694.00p2713.00p2669.00p2702.00p771,640
May 9, 20242703.00p2722.00p2683.00p2686.00p1,645,747
May 8, 20242701.00p2710.00p2692.00p2701.00p837,425
May 7, 20242698.00p2713.00p2681.00p2687.00p1,106,958
May 3, 20242656.00p2674.00p2627.00p2671.00p1,558,995
May 2, 20242681.00p2685.00p2642.00p2643.00p1,221,821
May 1, 20242649.00p2656.14p2619.00p2636.00p346,373
Apr 30, 202410.00p10.50p9.86p10.00p167,641
Apr 29, 202410.00p10.50p9.50p10.00p148,509
Apr 26, 202410.00p10.50p9.50p10.00p112,380
Apr 25, 202410.50p11.00p9.50p10.00p220,352
Apr 24, 202410.50p10.48p10.00p10.50p131,701
Apr 23, 202410.50p11.00p10.00p10.50p224,755
Apr 22, 202410.50p11.00p10.00p10.50p34,396
Apr 19, 202410.50p11.00p10.00p10.50p43,322
Apr 18, 202410.50p10.99p10.15p10.50p67,749
Apr 17, 202410.50p10.99p10.15p10.50p22,781
Apr 16, 202410.25p10.99p10.15p10.50p65,802
Apr 15, 202410.00p10.99p9.83p10.25p219,046
Apr 12, 202410.50p11.20p10.00p10.25p236,816
Apr 11, 202410.50p11.00p10.00p10.50p66,603
Apr 10, 202410.50p11.00p10.00p11.00p164,940
Apr 9, 202410.50p11.00p10.13p10.50p446,957
Apr 8, 202410.50p11.00p10.00p11.00p240,426
Apr 5, 202410.50p11.05p9.90p9.90p153,931
Apr 4, 202410.00p10.50p10.00p10.25p228,230
Apr 3, 20249.50p10.50p9.48p10.00p366,627
Apr 2, 20249.25p10.00p9.00p9.50p170,571
Mar 28, 20242509.00p2509.00p2484.00p2498.00p1,254,462
Mar 27, 20242499.00p2536.00p2492.00p2514.00p1,685,381
Mar 26, 20242425.00p2473.00p2425.00p2473.00p1,130,882
Mar 25, 20242413.00p2431.00p2404.00p2429.00p482,718
Mar 22, 20242404.00p2434.00p2394.00p2426.00p760,003
Mar 21, 20242365.00p2403.00p2352.00p2398.00p611,302
Mar 20, 20242303.00p2334.00p2300.00p2328.00p639,571
Mar 19, 20242299.00p2324.00p2296.00p2311.00p1,067,036
Mar 18, 20242336.00p2336.00p2304.00p2304.00p616,864
123456
Showing 1 to 50 of 254

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
30 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Auto Trader Group PLC825.0012.92
Trainline PLC325.007.47
Currys PLC76.607.21
Pets AT Home Group PLC298.406.95
Ithaca Energy PLC135.006.64
Ocado Group PLC383.506.50

Fallers

CompanyPrice% Chg
Pz Cussons PLC109.00-4.72
Sage Group PLC1,015.50-4.20
Bank Of Georgia Group PLC3,680.00-4.17
Auction Technology Group PLC551.00-3.67
Coca-Cola Hbc AG2,640.00-3.44
Antofagasta PLC2,205.00-2.86
Risers/fallers data from previous trading day. Today's data available from 8:15am.