1. Share Prices

  2. Abingdon Health PLC (ABDX)

7.75p+0.00 (+0.00%)20 Dec 2024, 15:07
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
Dec 20, 20247.75p7.80p7.63p7.75p104,045
Dec 19, 20247.75p7.80p7.58p7.75p3,500
Dec 18, 20247.75p8.00p7.36p7.75p140,714
Dec 17, 20248.00p8.50p7.36p7.75p568,760
Dec 16, 20247.50p7.50p7.00p7.25p121,039
Dec 13, 20247.50p7.50p7.20p7.50p18,072
Dec 12, 20247.50p7.64p7.33p7.50p21,458
Dec 11, 20247.75p7.70p7.00p7.50p34,797
Dec 10, 20248.00p8.00p7.50p7.75p50,138
Dec 9, 20248.05p8.20p7.53p8.05p127,812
Dec 6, 20247.80p8.52p7.61p8.05p122,410
Dec 5, 20248.05p8.52p7.60p7.80p199,070
Dec 4, 20247.80p8.50p7.44p8.05p320,589
Dec 3, 20247.35p8.02p7.20p8.02p477,676
Dec 2, 20247.25p7.50p6.86p7.35p664,465
Nov 29, 20247.25p7.24p7.00p7.00p49,938
Nov 28, 20247.25p7.50p7.05p7.25p39,642
Nov 27, 20247.25p7.50p7.05p7.25p9,569
Nov 26, 20247.25p7.50p7.00p7.25p112,424
Nov 25, 20247.25p7.34p7.11p7.25p79,416
Nov 22, 20247.25p7.29p7.00p7.25p131,888
Nov 21, 20247.25p7.50p7.00p7.25p1,284
Nov 20, 20247.25p7.28p7.00p7.25p133,763
Nov 19, 20247.75p8.00p7.17p7.25p361,837
Nov 18, 20247.75p7.95p7.53p7.75p23,252
Nov 15, 20247.50p8.00p7.20p7.75p361,216
Nov 14, 20247.50p7.84p7.21p7.50p19,086
Nov 13, 20247.75p8.00p7.00p7.50p170,682
Nov 12, 20247.75p7.88p7.50p7.75p136,873
Nov 11, 20247.75p8.00p7.00p7.75p212,581
Nov 8, 20247.75p8.00p7.50p7.75p124,965
Nov 7, 20247.75p8.00p7.50p7.75p110,044
Nov 6, 20247.75p7.82p7.50p7.80p63,523
Nov 5, 20248.00p8.50p7.50p7.75p338,730
Nov 4, 20247.75p8.50p7.50p8.00p29,149
Nov 1, 20247.75p7.88p7.52p7.75p24,884
Oct 31, 20248.00p8.14p7.50p7.75p239,801
Oct 30, 20247.75p8.18p7.50p8.00p292,196
Oct 29, 20248.25p8.50p7.50p7.75p656,899
Oct 28, 20248.25p8.50p8.00p8.25p74,953
Oct 25, 20248.25p8.50p8.13p8.25p95,875
Oct 24, 20248.50p8.50p8.25p8.25p161,354
Oct 23, 20248.25p8.74p8.00p8.50p15,850
Oct 22, 20248.75p9.00p8.13p8.25p588,326
Oct 21, 20249.00p9.00p8.50p8.62p163,206
Oct 18, 20249.00p9.29p8.60p9.00p92,284
Oct 17, 20249.00p9.15p8.74p9.00p68,422
Oct 16, 20249.00p9.50p8.88p9.00p178,740
Oct 15, 20249.00p9.50p8.50p9.50p183,012
Oct 14, 20248.75p8.99p8.69p8.75p49,862
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.