Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Abcam Historic Prices

 
     
Date Open High Low Close Volume
Sep 30, 2020 1,246.00 1,246.00 1,195.00 1,224.00 531,423
Sep 29, 2020 1,232.00 1,236.00 1,185.00 1,220.00 764,208
Sep 28, 2020 1,224.00 1,242.00 1,189.00 1,194.00 1,962,943
Sep 25, 2020 1,211.00 1,240.00 1,198.00 1,224.00 397,382
Sep 24, 2020 1,170.00 1,224.00 1,144.00 1,214.00 544,422
Sep 23, 2020 1,195.00 1,195.00 1,152.00 1,173.00 276,866
Sep 22, 2020 1,197.00 1,200.00 1,142.00 1,149.00 319,446
Sep 21, 2020 1,240.00 1,243.07 1,185.00 1,189.00 313,839
Sep 18, 2020 1,277.00 1,277.00 1,238.00 1,245.00 289,945
Sep 17, 2020 1,236.00 1,259.00 1,208.00 1,242.00 244,613
Sep 16, 2020 1,300.00 1,300.00 1,215.00 1,224.00 422,696
Sep 15, 2020 1,410.00 1,410.00 1,243.00 1,245.00 669,633
Sep 14, 2020 1,300.00 1,392.00 1,276.00 1,382.00 658,771
Sep 11, 2020 1,350.00 1,391.00 1,330.00 1,374.00 218,354
Sep 10, 2020 1,350.00 1,350.00 1,298.00 1,335.00 214,262
Sep 9, 2020 1,319.00 1,325.00 1,282.00 1,325.00 312,171
Sep 8, 2020 1,353.00 1,353.00 1,275.00 1,289.00 273,113
Sep 7, 2020 1,299.20 1,322.55 1,255.00 1,315.00 182,834
Sep 4, 2020 1,276.00 1,289.00 1,232.00 1,246.00 318,467
Sep 3, 2020 1,284.00 1,348.00 1,279.00 1,279.00 1,454,431
Sep 2, 2020 1,314.00 1,314.00 1,264.00 1,305.00 376,920
Sep 1, 2020 1,252.00 1,271.00 1,246.00 1,259.00 295,811
Aug 31, 2020 1,280.00 0.00 0.00 1,248.00 0
Aug 28, 2020 1,280.00 1,280.00 1,235.00 1,248.00 457,561
Aug 27, 2020 1,256.00 1,294.00 1,249.00 1,261.00 308,753
Aug 26, 2020 1,284.00 1,284.00 1,256.00 1,266.00 633,718
Aug 25, 2020 1,324.00 1,324.00 1,263.00 1,274.00 335,981
Aug 24, 2020 1,280.00 1,305.00 1,276.00 1,285.00 213,236
Aug 21, 2020 1,254.00 1,307.00 1,254.00 1,285.00 127,278
Aug 20, 2020 1,271.00 1,315.00 1,271.00 1,304.00 235,894
Aug 19, 2020 1,292.00 1,310.00 1,274.00 1,299.00 364,094
Aug 18, 2020 1,290.00 1,335.00 1,290.00 1,299.00 349,284
Aug 17, 2020 1,384.00 1,384.00 1,294.00 1,338.00 591,923
Aug 14, 2020 1,332.00 1,400.00 1,311.00 1,311.00 277,048
Aug 13, 2020 1,399.00 1,399.00 1,356.00 1,369.00 538,948
Aug 12, 2020 1,337.00 1,371.00 1,316.00 1,371.00 335,767
Aug 11, 2020 1,335.00 1,341.00 1,305.00 1,338.00 592,704
Aug 10, 2020 1,279.79 1,310.00 1,274.00 1,310.00 557,093
Aug 7, 2020 1,290.00 1,296.00 1,262.00 1,287.00 2,647,876
Aug 6, 2020 1,248.00 1,288.00 1,244.00 1,270.00 865,297
Aug 5, 2020 1,302.00 1,302.00 1,250.00 1,254.00 435,486
Aug 4, 2020 1,304.00 1,304.00 1,259.00 1,259.00 241,182
Aug 3, 2020 1,291.00 1,306.00 1,264.00 1,300.00 590,510
Jul 31, 2020 1,285.00 1,311.00 1,270.00 1,285.00 241,339
Jul 30, 2020 1,320.00 1,320.00 1,260.00 1,286.00 438,429
Jul 29, 2020 1,368.00 1,368.00 1,288.00 1,298.00 304,668
Jul 28, 2020 1,340.00 1,363.00 1,331.00 1,336.00 111,292
Jul 27, 2020 1,339.00 1,350.00 1,316.00 1,344.00 322,417
Jul 24, 2020 1,340.00 1,340.00 1,305.00 1,321.00 334,112
Jul 23, 2020 1,374.00 1,374.00 1,301.00 1,340.00 910,909
Showing 1 to 50 of 261