9.00p+0.00 (+0.00%)18 Oct 2024, 16:26
Abingdon Health PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Sep 20, 2024 | 9.30p | 9.50p | 9.10p | 9.30p | 26,186 |
Sep 19, 2024 | 9.30p | 9.50p | 9.10p | 9.30p | 248,322 |
Sep 18, 2024 | 9.55p | 9.54p | 9.10p | 9.30p | 96,863 |
Sep 17, 2024 | 9.75p | 10.00p | 9.50p | 9.55p | 173,145 |
Sep 16, 2024 | 9.75p | 10.00p | 9.61p | 9.75p | 82,094 |
Sep 13, 2024 | 9.75p | 10.00p | 9.50p | 9.75p | 36,394 |
Sep 12, 2024 | 9.75p | 10.00p | 9.50p | 9.75p | 11,533 |
Sep 11, 2024 | 9.75p | 10.00p | 9.32p | 9.75p | 37,936 |
Sep 10, 2024 | 9.75p | 10.00p | 9.72p | 9.75p | 3,592 |
Sep 9, 2024 | 10.00p | 10.00p | 9.50p | 9.75p | 62,131 |
Sep 6, 2024 | 10.00p | 10.05p | 9.69p | 10.00p | 82,841 |
Sep 5, 2024 | 10.00p | 10.50p | 9.50p | 10.00p | 126,148 |
Sep 4, 2024 | 10.00p | 10.07p | 9.77p | 10.00p | 68,787 |
Sep 3, 2024 | 10.00p | 10.50p | 9.50p | 10.00p | 66,806 |
Sep 2, 2024 | 10.00p | 10.18p | 9.66p | 10.00p | 45,938 |
Aug 30, 2024 | 10.25p | 10.50p | 9.50p | 10.00p | 37,602 |
Aug 29, 2024 | 10.00p | 10.50p | 10.00p | 10.25p | 200,501 |
Aug 28, 2024 | 10.00p | 10.50p | 9.50p | 10.00p | 99,675 |
Aug 27, 2024 | 10.00p | 10.50p | 9.50p | 10.00p | 27,106 |
Aug 23, 2024 | 10.00p | 10.30p | 9.83p | 10.00p | 152,424 |
Aug 22, 2024 | 10.00p | 10.33p | 9.60p | 10.00p | 36,494 |
Aug 21, 2024 | 10.00p | 10.06p | 9.78p | 10.00p | 70,624 |
Aug 20, 2024 | 10.00p | 10.50p | 9.50p | 10.00p | 100,219 |
Aug 19, 2024 | 9.75p | 10.50p | 9.50p | 10.00p | 268,818 |
Aug 16, 2024 | 9.75p | 9.97p | 9.55p | 9.75p | 327,870 |
Aug 15, 2024 | 9.75p | 10.20p | 9.50p | 10.20p | 19,382 |
Aug 14, 2024 | 10.00p | 10.20p | 9.50p | 9.75p | 173,155 |
Aug 13, 2024 | 10.00p | 10.00p | 9.56p | 10.00p | 11,907 |
Aug 12, 2024 | 10.00p | 10.50p | 9.50p | 10.00p | 402,420 |
Aug 9, 2024 | 10.00p | 10.13p | 9.78p | 10.00p | 69,807 |
Aug 8, 2024 | 10.00p | 10.20p | 9.65p | 10.00p | 24,550 |
Aug 7, 2024 | 9.75p | 10.50p | 9.50p | 10.00p | 551,135 |
Aug 6, 2024 | 9.75p | 10.00p | 9.70p | 9.75p | 118,389 |
Aug 5, 2024 | 10.50p | 10.53p | 9.53p | 9.75p | 262,931 |
Aug 2, 2024 | 10.50p | 11.00p | 10.00p | 10.50p | 59,377 |
Aug 1, 2024 | 10.25p | 11.00p | 10.00p | 10.50p | 192,698 |
Jul 31, 2024 | 10.25p | 10.50p | 10.13p | 10.25p | 39,482 |
Jul 30, 2024 | 10.10p | 10.50p | 9.70p | 10.25p | 78,501 |
Jul 29, 2024 | 10.35p | 11.00p | 9.70p | 10.10p | 121,132 |
Jul 26, 2024 | 10.25p | 11.00p | 9.70p | 10.35p | 135,942 |
Jul 25, 2024 | 10.50p | 11.00p | 9.53p | 10.25p | 588,728 |
Jul 24, 2024 | 10.75p | 10.29p | 10.00p | 10.75p | 23,835 |
Jul 23, 2024 | 11.00p | 11.50p | 10.00p | 10.75p | 279,521 |
Jul 22, 2024 | 11.00p | 11.50p | 10.50p | 11.00p | 81,939 |
Jul 19, 2024 | 11.00p | 11.50p | 10.50p | 11.00p | 27,073 |
Jul 18, 2024 | 10.75p | 11.00p | 10.50p | 10.75p | 30,100 |
Jul 17, 2024 | 11.00p | 11.50p | 10.50p | 10.75p | 160,966 |
Jul 16, 2024 | 11.25p | 11.50p | 11.00p | 11.00p | 211,154 |
Jul 15, 2024 | 11.25p | 11.50p | 10.80p | 11.25p | 139,916 |
Jul 12, 2024 | 11.00p | 11.50p | 10.96p | 11.25p | 220,430 |
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 |
---|---|---|
Dowlais Group PLC | 55.10 | 11.45 |
Fidelity China Special Situations PLC | 218.00 | 5.06 |
Bridgepoint Group PLC | 347.60 | 4.13 |
Syncona Limited | 107.20 | 3.68 |
Hollywood Bowl Group PLC | 325.00 | 3.17 |
W.A.G Payment Solutions PLC | 84.20 | 2.93 |
Fallers
Company | Price | % Chg |
---|---|---|
Future PLC | 794.50 | -19.26 |
Cmc Markets PLC | 321.00 | -5.03 |
Bellway PLC | 3,222.00 | -3.42 |
Smith (Ds) PLC | 447.00 | -3.41 |
British American Tobacco PLC | 2,640.00 | -3.23 |
Watches Of Switzerland Group PLC | 450.00 | -2.85 |
Risers/fallers data from previous trading day.