9.25p+0.00 (+0.00%)12 Aug 2022, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Abingdon Health PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Aug 12, 20229.25p9.50p9.03p9.25p43,139
Aug 11, 20229.25p9.50p9.21p9.25p201,408
Aug 10, 20229.25p9.50p9.18p9.25p121,269
Aug 9, 20229.25p9.50p9.11p9.25p93,668
Aug 8, 20229.25p9.50p9.00p9.25p109,462
Aug 5, 20229.25p9.50p8.51p9.25p995,080
Aug 4, 20229.75p10.00p9.01p9.25p306,850
Aug 3, 20229.75p9.77p9.50p9.75p68,645
Aug 2, 20229.75p10.00p9.50p9.75p198,062
Aug 1, 202210.00p10.00p9.65p9.75p349,147
Jul 29, 20229.75p10.50p9.50p10.00p164,208
Jul 28, 20229.75p9.85p9.50p9.75p22,442
Jul 27, 20229.75p10.00p9.50p9.75p16,953
Jul 26, 20229.75p10.00p9.61p9.75p167,968
Jul 25, 20229.75p10.00p9.51p9.75p249,094
Jul 22, 20229.75p9.90p9.63p9.75p43,367
Jul 21, 20229.75p10.00p9.50p9.75p80,391
Jul 20, 202210.00p10.13p9.61p9.75p203,763
Jul 19, 202210.00p10.50p9.50p10.00p135,668
Jul 18, 202210.00p10.40p9.61p10.00p38,945
Jul 15, 20229.75p10.40p9.51p10.00p280,799
Jul 14, 202210.00p10.05p9.50p9.75p189,877
Jul 13, 202210.00p10.50p9.55p10.00p172,567
Jul 12, 20229.75p10.28p9.50p10.00p377,138
Jul 11, 202210.00p10.50p9.55p9.75p489,039
Jul 8, 202210.75p11.00p9.66p10.00p364,594
Jul 7, 202211.00p11.97p10.50p11.28p554,474
Jul 6, 202211.50p11.50p10.51p11.00p344,264
Jul 5, 202211.00p11.57p11.00p11.50p456,712
Jul 4, 202210.50p11.50p10.15p11.00p399,732
Jul 1, 202211.00p11.10p10.00p10.70p255,021
Jun 30, 202211.50p11.79p10.66p11.00p537,865
Jun 29, 202213.00p13.50p11.11p11.50p1,206,117
Jun 28, 20229.50p15.39p9.25p13.00p5,687,696
Jun 27, 20229.50p9.95p9.20p9.50p317,821
Jun 24, 20229.50p9.48p9.00p9.50p73,290
Jun 23, 20229.50p9.50p8.75p9.50p166,450
Jun 22, 20229.75p10.00p9.01p9.50p101,403
Jun 21, 202210.25p9.89p9.23p9.75p107,352
Jun 20, 202210.25p10.31p9.50p10.25p481,334
Jun 17, 202210.25p10.20p9.59p10.25p159,427
Jun 16, 202210.25p10.43p9.57p10.25p129,159
Jun 15, 202210.00p10.45p9.51p10.25p167,003
Jun 14, 202210.75p10.68p9.70p10.00p314,356
Jun 13, 202211.75p11.51p10.00p10.00p653,242
Jun 10, 202211.75p11.70p11.51p11.75p201,613
Jun 9, 202212.00p12.00p11.55p11.75p186,138
Jun 8, 202212.00p12.50p11.68p12.00p371,272
Jun 7, 202212.00p12.40p11.70p12.00p153,509
Jun 6, 202212.00p13.90p11.10p12.00p670,647
Showing 1 to 50 of 251