Shares Magazine
6.00p+0.00 (+0.00%)02 May 2025, 16:09
Abingdon Health PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 6.00p | 6.25p | 5.50p | 6.00p | 37,684 |
| May 1, 2025 | 6.00p | 6.50p | 5.88p | 6.00p | 6,149 |
| Apr 30, 2025 | 6.00p | 6.47p | 5.77p | 6.00p | 52,531 |
| Apr 29, 2025 | 6.00p | 6.47p | 5.95p | 6.00p | 24,496 |
| Apr 28, 2025 | 6.00p | 5.89p | 5.60p | 6.00p | 48,637 |
| Apr 25, 2025 | 6.00p | 6.48p | 6.00p | 6.00p | 60,299 |
| Apr 24, 2025 | 5.75p | 6.48p | 5.75p | 6.00p | 118,552 |
| Apr 23, 2025 | 5.75p | 5.98p | 5.98p | 5.75p | 2,007 |
| Apr 22, 2025 | 5.75p | 6.00p | 5.50p | 5.75p | 10,480 |
| Apr 17, 2025 | 5.75p | 5.95p | 5.68p | 5.75p | 74,414 |
| Apr 16, 2025 | 5.75p | 5.99p | 5.99p | 5.75p | 3,066 |
| Apr 15, 2025 | 6.00p | 6.50p | 5.68p | 5.75p | 75,650 |
| Apr 14, 2025 | 6.25p | 6.50p | 6.00p | 6.00p | 203,718 |
| Apr 11, 2025 | 6.25p | 6.20p | 6.20p | 6.25p | 1,000 |
| Apr 10, 2025 | 6.25p | 6.50p | 6.00p | 6.50p | 32,362 |
| Apr 9, 2025 | 6.25p | 6.25p | 5.88p | 6.00p | 147,273 |
| Apr 8, 2025 | 6.25p | 6.05p | 5.88p | 5.88p | 66,054 |
| Apr 7, 2025 | 6.50p | 6.50p | 6.00p | 6.25p | 848,545 |
| Apr 4, 2025 | 6.50p | 7.00p | 6.00p | 6.50p | 123,164 |
| Apr 3, 2025 | 6.50p | 6.28p | 6.28p | 6.50p | 28,066 |
| Apr 2, 2025 | 6.50p | 6.55p | 6.28p | 6.50p | 269,707 |
| Apr 1, 2025 | 6.50p | 6.28p | 6.28p | 6.50p | 3,822 |
| Mar 31, 2025 | 6.50p | 6.59p | 6.26p | 6.50p | 91,034 |
| Mar 28, 2025 | 6.50p | 6.50p | 6.00p | 6.50p | 254,195 |
| Mar 27, 2025 | 6.50p | 6.50p | 6.31p | 6.50p | 138,223 |
| Mar 26, 2025 | 6.50p | 7.00p | 6.31p | 6.42p | 455,412 |
| Mar 25, 2025 | 6.50p | 7.06p | 6.19p | 6.50p | 634,586 |
| Mar 24, 2025 | 7.25p | 7.50p | 6.00p | 6.50p | 671,294 |
| Mar 21, 2025 | 7.25p | 7.50p | 7.00p | 7.25p | 313,924 |
| Mar 20, 2025 | 7.25p | 7.21p | 7.02p | 7.25p | 9,118 |
| Mar 19, 2025 | 7.25p | 7.24p | 7.07p | 7.25p | 46,405 |
| Mar 18, 2025 | 7.00p | 7.50p | 6.50p | 7.25p | 77,739 |
| Mar 17, 2025 | 6.75p | 7.33p | 6.50p | 7.00p | 61,572 |
| Mar 14, 2025 | 6.75p | 6.97p | 6.50p | 6.75p | 49,750 |
| Mar 13, 2025 | 6.75p | 6.90p | 6.77p | 6.75p | 31,532 |
| Mar 12, 2025 | 6.75p | 6.97p | 6.77p | 6.75p | 98,178 |
| Mar 11, 2025 | 6.75p | 7.00p | 6.50p | 6.75p | 120,087 |
| Mar 10, 2025 | 6.75p | 7.00p | 6.73p | 6.75p | 115,170 |
| Mar 7, 2025 | 7.25p | 7.25p | 6.50p | 6.75p | 121,946 |
| Mar 6, 2025 | 7.25p | 7.25p | 7.01p | 7.25p | 47,347 |
| Mar 5, 2025 | 7.25p | 7.26p | 7.01p | 7.25p | 37,421 |
| Mar 4, 2025 | 7.25p | 7.50p | 7.00p | 7.25p | 242,901 |
| Mar 3, 2025 | 7.25p | 7.30p | 7.05p | 7.25p | 20,241 |
| Feb 28, 2025 | 7.25p | 7.17p | 7.00p | 7.25p | 21,582 |
| Feb 27, 2025 | 7.25p | 7.30p | 7.14p | 7.25p | 32,901 |
| Feb 26, 2025 | 7.25p | 7.16p | 7.15p | 7.25p | 13,500 |
| Feb 25, 2025 | 7.25p | 7.30p | 7.05p | 7.25p | 34,297 |
| Feb 24, 2025 | 7.50p | 8.00p | 7.00p | 7.25p | 202,037 |
| Feb 21, 2025 | 7.50p | 8.00p | 7.00p | 7.50p | 31,778 |
| Feb 20, 2025 | 7.50p | 8.00p | 7.17p | 7.50p | 18,250 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.