22.00p-0.50 (-2.22%)14 Jan 2022, 16:29
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Abingdon Health PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jan 14, 202222.50p22.90p21.00p22.00p550,568
Jan 13, 202223.00p23.19p22.30p22.50p118,000
Jan 12, 202223.50p25.00p22.50p23.00p852,856
Jan 11, 202221.50p23.89p21.11p23.50p1,733,189
Jan 10, 202225.50p29.00p21.40p22.00p4,245,507
Jan 7, 202229.00p30.10p27.55p28.50p919,093
Jan 6, 202230.00p30.00p28.00p29.00p956,296
Jan 5, 202231.00p31.20p29.00p30.00p1,494,216
Jan 4, 202233.00p34.00p29.00p31.00p899,029
Dec 31, 202133.75p34.70p32.00p33.00p634,437
Dec 30, 202134.50p35.11p32.11p33.75p1,339,925
Dec 29, 202131.00p34.49p30.31p32.70p2,046,562
Dec 24, 202131.00p32.00p29.50p31.00p1,577,469
Dec 23, 202131.00p31.70p29.20p30.30p2,489,682
Dec 22, 202127.50p33.00p27.25p31.00p7,749,913
Dec 21, 202128.00p29.00p26.90p27.50p2,186,919
Dec 20, 202128.75p29.00p26.55p28.25p1,388,521
Dec 17, 202130.25p30.49p28.00p28.75p1,032,174
Dec 16, 202132.00p33.90p29.31p30.25p2,262,909
Dec 15, 202129.25p30.00p28.20p29.50p941,536
Dec 14, 202131.00p32.45p29.00p29.25p947,897
Dec 13, 202130.00p33.75p29.00p31.00p2,131,471
Dec 10, 202131.25p32.89p28.63p30.00p1,270,922
Dec 9, 202129.00p32.89p28.01p32.00p1,927,296
Dec 8, 202128.25p29.13p27.30p29.00p556,805
Dec 7, 202128.75p29.48p18.40p28.25p1,169,243
Dec 6, 202129.50p31.70p28.51p28.75p1,170,239
Dec 3, 202130.00p32.00p29.00p30.00p2,011,869
Dec 2, 202127.00p31.00p26.00p28.50p7,443,356
Dec 1, 202128.91p29.91p25.67p26.92p5,675,014
Nov 30, 202135.89p40.78p32.41p37.89p1,301,268
Nov 29, 202135.89p36.89p32.90p35.39p934,537
Nov 26, 202135.89p39.23p35.90p36.79p857,344
Nov 25, 202136.89p38.64p35.44p35.89p536,399
Nov 24, 202139.38p39.88p36.89p37.39p605,605
Nov 23, 202139.38p41.78p36.89p40.88p695,277
Nov 22, 202141.38p41.88p37.89p41.88p261,071
Nov 19, 202138.39p42.56p36.89p41.38p660,201
Nov 18, 202143.37p44.87p35.41p38.39p2,402,027
Nov 17, 202133.40p50.35p33.05p47.86p2,402,977
Nov 16, 202133.40p33.80p31.21p33.40p996,007
Nov 15, 202134.90p34.90p33.11p33.40p237,838
Nov 12, 202135.39p35.59p33.90p34.40p745,575
Nov 11, 202135.89p35.89p33.90p35.39p300,716
Nov 10, 202135.89p36.79p34.94p35.89p79,329
Nov 9, 202136.39p37.23p35.10p35.89p112,894
Nov 8, 202137.89p38.88p34.90p36.39p263,354
Nov 5, 202136.39p38.88p35.89p37.89p417,494
Nov 4, 202139.88p40.13p34.90p36.39p662,680
Nov 3, 202140.88p41.88p38.88p39.88p180,029
Showing 1 to 50 of 252