Abingdon Health Plc (ABDX.L) LSE

6.48

-0.025(-0.38%)

Updated at January 15 12:32PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 14, 20266.56.456.456.5653,756
January 13, 20266.256.56.576109,887
January 12, 20266.256.256.256.456.0117,002
January 09, 20266.256.256.256.5689,800
January 08, 20266.256.256.256.456.016,601
January 07, 20266.56.256.256.56126,868
January 06, 20266.56.56.56.636.1181,125
January 05, 20266.56.56.56.696.2716,585
January 02, 20266.46.46.46.696.275,484
December 31, 20256.46.46.46.696.279,806
December 30, 20255.886.696.696.695.889,724
December 29, 20256.46.46.46.696.272,516
December 24, 202566.46.46.4650
December 23, 20256.756.46.476312,910
December 22, 20256.756.756.756.756.5256,306
December 19, 20256.756.756.756.756.587,914
December 18, 202576.756.7576.543,835
December 17, 20256.756.756.756.816.55338,515
December 16, 20256.756.756.756.846.6222,326
December 15, 20256.756.756.756.856.6215,094
December 12, 20256.756.756.756.846.621,431
December 11, 20256.756.756.756.856.518,086
December 10, 20256.756.756.756.856.6231,052
December 09, 20256.756.756.7576.7552
December 08, 20256.756.756.7576.7235,415
December 05, 20256.756.756.7576.72502
December 04, 20256.756.756.7576.7218,808
December 03, 20256.876.756.756.996.727,772
December 02, 20256.896.756.7576.5165,707
December 01, 20256.756.756.756.996.7219,182
November 28, 202576.756.757.56.71177,240
November 27, 20257.1876.717.186.6337,605
November 26, 20257777.646.6331,926
November 25, 20257.25777.56.75225,085
November 24, 20257.257.257.257.28729,678
November 21, 20257.257.287.287.28711,219
November 20, 20257.57.257.257.5791,671
November 19, 20257.57.57.37.647194,185
November 18, 20257.657.57.057.697.05131,402
November 17, 20257.257.57.57.697.1850,810
November 14, 20257.287.257.258778,954
November 13, 20257.257.57.58753,653
November 12, 20257.757.257.257.757.18195,223
November 11, 20258.57.77.78.57.5437,394
November 10, 20257.558.48.48.497.5545,726
November 07, 20257.257.257.257.57115,117
November 06, 20257.257.257.257.57228,567
November 05, 20256.257.157.157.156545,636
November 04, 20256.366.256.256.365.88175,436
November 03, 20256.256.256.256.56.18275,502
October 31, 20256.256.026.026.56304,231
October 30, 20256.256.256.256.366.2425,135
October 29, 20256.226.186.186.56.1819,897
October 28, 20256.256.256.256.56174,431
October 27, 20256.256.256.256.366.1630,026
October 24, 20256.256.256.256.366.16166,379
October 23, 20256.256.256.256.366.1613,521
October 22, 20256.256.256.256.356.1611,079
October 21, 20256.256.26.26.366.16227,471
October 20, 20256.256.256.256.496191,791
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved