1. Share Prices

  2. Abingdon Health PLC (ABDX)

9.30p+0.00 (+0.00%)20 Sep 2024, 15:47
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
Sep 20, 20249.30p9.50p9.10p9.30p26,186
Sep 19, 20249.30p9.50p9.10p9.30p248,322
Sep 18, 20249.55p9.54p9.10p9.30p96,863
Sep 17, 20249.75p10.00p9.50p9.55p173,145
Sep 16, 20249.75p10.00p9.61p9.75p82,094
Sep 13, 20249.75p10.00p9.50p9.75p36,394
Sep 12, 20249.75p10.00p9.50p9.75p11,533
Sep 11, 20249.75p10.00p9.32p9.75p37,936
Sep 10, 20249.75p10.00p9.72p9.75p3,592
Sep 9, 202410.00p10.00p9.50p9.75p62,131
Sep 6, 202410.00p10.05p9.69p10.00p82,841
Sep 5, 202410.00p10.50p9.50p10.00p126,148
Sep 4, 202410.00p10.07p9.77p10.00p68,787
Sep 3, 202410.00p10.50p9.50p10.00p66,806
Sep 2, 202410.00p10.18p9.66p10.00p45,938
Aug 30, 202410.25p10.50p9.50p10.00p37,602
Aug 29, 202410.00p10.50p10.00p10.25p200,501
Aug 28, 202410.00p10.50p9.50p10.00p99,675
Aug 27, 202410.00p10.50p9.50p10.00p27,106
Aug 23, 202410.00p10.30p9.83p10.00p152,424
Aug 22, 202410.00p10.33p9.60p10.00p36,494
Aug 21, 202410.00p10.06p9.78p10.00p70,624
Aug 20, 202410.00p10.50p9.50p10.00p100,219
Aug 19, 20249.75p10.50p9.50p10.00p268,818
Aug 16, 20249.75p9.97p9.55p9.75p327,870
Aug 15, 20249.75p10.20p9.50p10.20p19,382
Aug 14, 202410.00p10.20p9.50p9.75p173,155
Aug 13, 202410.00p10.00p9.56p10.00p11,907
Aug 12, 202410.00p10.50p9.50p10.00p402,420
Aug 9, 202410.00p10.13p9.78p10.00p69,807
Aug 8, 202410.00p10.20p9.65p10.00p24,550
Aug 7, 20249.75p10.50p9.50p10.00p551,135
Aug 6, 20249.75p10.00p9.70p9.75p118,389
Aug 5, 202410.50p10.53p9.53p9.75p262,931
Aug 2, 202410.50p11.00p10.00p10.50p59,377
Aug 1, 202410.25p11.00p10.00p10.50p192,698
Jul 31, 202410.25p10.50p10.13p10.25p39,482
Jul 30, 202410.10p10.50p9.70p10.25p78,501
Jul 29, 202410.35p11.00p9.70p10.10p121,132
Jul 26, 202410.25p11.00p9.70p10.35p135,942
Jul 25, 202410.50p11.00p9.53p10.25p588,728
Jul 24, 202410.75p10.29p10.00p10.75p23,835
Jul 23, 202411.00p11.50p10.00p10.75p279,521
Jul 22, 202411.00p11.50p10.50p11.00p81,939
Jul 19, 202411.00p11.50p10.50p11.00p27,073
Jul 18, 202410.75p11.00p10.50p10.75p30,100
Jul 17, 202411.00p11.50p10.50p10.75p160,966
Jul 16, 202411.25p11.50p11.00p11.00p211,154
Jul 15, 202411.25p11.50p10.80p11.25p139,916
Jul 12, 202411.00p11.50p10.96p11.25p220,430
123456
Showing 1 to 50 of 253

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:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Volution Group PLC608.009.75
Essentra PLC148.802.62
Hammerson PLC31.241.63
Ip Group PLC48.501.57
Apax Global Alpha Limited147.201.52
Centamin PLC153.601.39

Fallers

CompanyPrice% Chg
Dr. Martens PLC51.65-19.42
Close Brothers Group PLC431.00-13.45
Bridgepoint Group PLC339.60-11.38
Johnson Matthey PLC1,470.00-8.53
Dowlais Group PLC58.55-7.21
Coats Group PLC98.60-5.37
Risers/fallers data from previous trading day.