1. Share Prices

  2. Abingdon Health PLC (ABDX)

9.75p+0.00 (+0.00%)03 May 2024, 14:41
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 3, 20249.75p10.00p9.76p9.75p102,989
May 2, 202410.00p10.50p9.50p9.75p166,322
May 1, 202410.00p10.50p9.50p10.00p63,185
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, 20249.50p10.00p9.00p9.25p125,825
Mar 27, 20249.75p10.00p9.50p9.75p202,134
Mar 26, 20249.75p10.00p9.32p10.00p220,728
Mar 25, 20249.75p10.50p9.50p9.75p993,228
Mar 22, 20249.05p9.50p8.79p9.25p108,269
Mar 21, 20249.05p9.50p8.60p9.05p275,664
Mar 20, 20249.25p11.00p8.60p9.50p3,268,518
Mar 19, 20248.50p9.00p7.96p8.50p497,440
Mar 18, 20248.50p9.00p8.15p8.50p34,646
Mar 15, 20248.50p9.00p8.00p8.50p802,625
Mar 14, 20247.25p10.00p7.50p8.66p4,545,424
Mar 13, 20247.25p7.50p6.50p6.75p95,825
Mar 12, 20247.25p7.50p7.00p7.00p178,464
Mar 11, 20247.25p7.50p7.00p7.10p129,644
Mar 8, 20247.25p7.37p7.00p7.25p68,915
Mar 7, 20247.50p7.66p6.81p7.66p431,486
Mar 6, 20247.25p8.00p7.00p7.50p42,203
Mar 5, 20247.75p8.00p7.20p7.25p135,035
Mar 4, 20247.75p8.00p7.50p7.60p319,665
Mar 1, 20247.75p8.00p7.50p7.75p68,039
Feb 29, 20247.75p8.00p7.50p7.75p294,061
Feb 28, 20247.75p8.00p7.55p7.75p110,934
Feb 27, 20247.75p8.00p7.50p7.75p66,796
Feb 26, 20247.75p7.84p7.57p7.75p57,313
Feb 23, 20247.75p8.00p7.50p7.75p57,044
Feb 22, 20247.85p8.00p7.50p7.75p213,880
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:
02 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trainline PLC320.806.58
Phoenix Group Holdings PLC519.506.45
Tritax Eurobox PLC59.705.66
Vistry Group PLC1,287.005.06
Berkeley Group Holdings (The) PLC5,040.004.96
Genus PLC1,868.004.71

Fallers

CompanyPrice% Chg
Tbc Bank Group PLC2,995.00-8.55
Bank Of Georgia Group PLC4,725.00-7.17
Hiscox LTD1,114.00-5.19
Watches Of Switzerland Group PLC332.00-3.77
Rhi Magnesita N.V.3,555.00-3.13
4Imprint Group PLC6,080.00-2.88
Risers/fallers data from previous trading day.