30.00p+1.50 (+5.26%)03 Dec 2021, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Abingdon Health PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Oct 18, 202152.34p53.64p47.97p49.85p383,728
Oct 15, 202152.34p53.33p50.11p52.34p535,419
Oct 14, 202151.85p52.84p49.85p52.34p333,562
Oct 13, 202149.35p52.32p47.36p51.85p268,131
Oct 12, 202149.35p50.34p47.19p49.35p849,391
Oct 11, 202152.34p52.24p46.41p49.35p474,396
Oct 8, 202152.34p55.83p50.20p52.34p1,025,391
Oct 7, 202146.36p54.74p44.87p52.34p779,984
Oct 6, 202149.85p49.85p43.42p46.36p1,089,675
Oct 5, 202161.32p61.82p47.86p48.56p3,342,023
Oct 4, 202141.38p64.70p40.28p57.43p5,665,510
Oct 1, 202140.88p42.87p39.88p41.38p140,134
Sep 30, 202142.37p44.87p39.88p40.88p468,602
Sep 29, 202142.37p43.09p41.00p42.37p80,348
Sep 28, 202141.38p44.87p39.86p42.37p501,091
Sep 27, 202143.37p44.87p39.88p41.38p130,107
Sep 24, 202141.88p46.31p39.88p43.37p516,289
Sep 23, 202146.86p48.65p39.88p41.88p843,120
Sep 22, 202136.89p47.86p35.40p47.36p424,196
Sep 21, 202135.89p37.04p34.92p36.89p157,314
Sep 20, 202136.39p39.88p34.90p37.39p264,020
Sep 17, 202140.38p40.14p35.15p36.39p453,990
Sep 16, 202142.37p41.83p37.31p40.38p685,419
Sep 15, 202144.87p44.87p41.58p42.37p235,464
Sep 14, 202143.37p45.76p42.38p44.87p143,618
Sep 13, 202143.37p44.72p42.42p43.37p526,529
Sep 10, 202141.88p46.86p40.90p43.37p494,483
Sep 9, 202144.37p44.12p41.03p41.88p444,743
Sep 8, 202146.36p47.86p42.87p44.37p278,144
Sep 7, 202147.86p51.65p45.96p47.56p728,453
Sep 6, 202148.85p48.21p43.87p46.36p739,679
Sep 3, 202149.35p50.85p46.86p48.85p338,409
Sep 2, 202153.84p54.84p46.86p49.35p1,199,084
Sep 1, 202157.33p56.32p50.85p53.84p501,131
Aug 31, 202157.83p59.62p53.84p57.33p909,549
Aug 27, 202159.82p60.82p55.83p57.83p835,033
Aug 26, 202164.31p66.25p57.83p61.82p1,867,789
Aug 25, 202159.82p75.77p59.82p62.31p4,408,474
Aug 24, 202171.29p84.75p58.08p59.82p15,697,850
Aug 23, 202131.90p66.65p29.91p59.82p6,017,763
Aug 20, 202127.42p31.90p26.92p30.41p652,197
Aug 19, 202127.42p28.91p26.14p27.42p287,068
Aug 18, 202126.92p30.91p25.92p28.42p325,587
Aug 17, 202127.42p27.92p25.42p27.92p193,648
Aug 16, 202129.66p30.41p26.92p27.42p769,350
Aug 13, 202130.41p30.91p28.56p29.66p433,751
Aug 12, 202135.89p38.88p28.02p29.91p2,444,748
Aug 11, 202137.89p38.88p35.59p36.89p210,979
Aug 10, 202139.88p40.88p36.91p37.89p199,319
Aug 9, 202141.88p41.88p38.40p39.88p112,219
Showing 1 to 50 of 212