ABCM

Abcam Historical Data

ABCM Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 16 2021 20.02 0.12 0.6% 19.89 20.10 19.84 35,401
Apr 15 2021 19.90 0.34 1.74% 19.75 20.10 19.70 82,200
Apr 14 2021 19.56 -0.11 -0.56% 19.65 19.8792 19.51 136,914
Apr 13 2021 19.67 0.24 1.24% 19.29 19.82 19.29 172,059
Apr 12 2021 19.43 -0.46 -2.31% 19.45 19.74 19.31 126,442
Apr 09 2021 19.89 0.19 0.96% 19.67 19.97 19.55 97,927
Apr 08 2021 19.70 0.04 0.2% 19.89 20.00 19.54 108,461
Apr 07 2021 19.66 -0.03 -0.15% 19.67 19.765 19.48 273,419
Apr 06 2021 19.69 -0.20 -1.01% 19.36 19.83 19.095 217,195
Apr 05 2021 19.89 0.13 0.66% 19.71 20.10 19.55 73,125
Apr 02 2021 19.76 0.00 +0.00% 19.41 19.81 19.41 0
Apr 01 2021 19.76 0.54 2.81% 19.41 19.81 19.41 71,774
Mar 31 2021 19.22 -0.03 -0.16% 19.37 19.439 19.15 61,993
Mar 30 2021 19.25 -0.38 -1.94% 19.50 19.50 19.10 83,042
Mar 29 2021 19.63 -0.26 -1.31% 19.52 19.89 19.21 236,154
Mar 26 2021 19.89 0.13 0.66% 19.70 19.89 19.51 37,234
Mar 25 2021 19.76 0.00 0.0% 19.71 19.98 19.50 50,004
Mar 24 2021 19.76 -0.72 -3.52% 20.26 20.26 19.64 74,020
Mar 23 2021 20.48 -0.27 -1.3% 20.56 20.61 19.97 174,615
Mar 22 2021 20.75 -0.26 -1.24% 20.68 21.18 20.22 1,213,597
Mar 19 2021 21.01 0.48 2.34% 20.59 21.06 20.43 269,002
Mar 18 2021 20.53 -0.71 -3.34% 20.77 21.12 20.53 1,122,950
Mar 17 2021 21.24 -0.16 -0.75% 21.31 21.34 21.025 30,133
Mar 16 2021 21.40 -0.07 -0.33% 21.51 21.59 21.2901 40,338
Mar 15 2021 21.47 0.35 1.66% 21.57 21.69 21.17 98,352
Mar 12 2021 21.12 -0.35 -1.63% 21.20 21.38 20.87 89,939
Mar 11 2021 21.47 0.70 3.37% 21.25 21.63 21.11 30,303
Mar 10 2021 20.77 -0.04 -0.19% 20.82 20.895 20.38 44,127
Mar 09 2021 20.81 1.11 5.63% 20.68 20.89 20.45 81,799
Mar 08 2021 19.70 -1.41 -6.68% 19.62 20.065 19.51 461,425
Mar 05 2021 21.11 -0.02 -0.09% 21.15 21.28 20.79 127,610
Mar 04 2021 21.13 -1.08 -4.86% 21.50 21.68 20.9591 97,417
Mar 03 2021 22.21 -0.71 -3.1% 22.70 22.70 21.66 80,143
Mar 02 2021 22.92 0.33 1.46% 22.33 22.98 22.22 229,314
Mar 01 2021 22.59 -1.24 -5.2% 23.05 23.33 22.25 171,537
Feb 26 2021 23.83 0.98 4.29% 23.23 23.99 23.12 71,376
Feb 25 2021 22.85 0.39 1.74% 23.24 23.33 22.67 30,521
Feb 24 2021 22.46 -0.82 -3.52% 23.20 23.20 22.24 50,057
Feb 23 2021 23.28 -0.30 -1.27% 23.42 23.44 22.75 34,762
Feb 22 2021 23.58 -0.22 -0.92% 23.89 23.96 23.32 96,383
Feb 19 2021 23.80 -0.50 -2.06% 24.09 24.3265 23.78 269,292
Feb 18 2021 24.30 0.18 0.75% 23.87 24.38 23.63 253,737
Feb 17 2021 24.12 0.35 1.47% 23.71 24.18 23.45 258,596
Feb 16 2021 23.77 0.02 0.08% 23.79 23.91 23.43 40,451
Feb 15 2021 23.75 0.00 +0.00% 23.28 23.79 23.20 0
Feb 12 2021 23.75 0.78 3.4% 23.28 23.79 23.20 23,979
Feb 11 2021 22.97 -0.03 -0.13% 23.36 23.41 22.95 271,203
Feb 10 2021 23.00 -0.05 -0.22% 23.14 23.2199 22.80 54,378
Feb 09 2021 23.05 0.13 0.57% 23.21 23.41 23.04 51,380
Feb 08 2021 22.92 0.27 1.19% 22.90 23.22 22.80 47,125
Feb 05 2021 22.65 0.41 1.84% 22.25 23.23 22.25 41,018
Feb 04 2021 22.24 0.16 0.72% 22.19 22.3243 21.88 101,398
Feb 03 2021 22.08 -0.66 -2.9% 22.52 22.52 22.08 82,479
Feb 02 2021 22.74 0.09 0.4% 22.54 22.85 22.4706 104,209
Feb 01 2021 22.65 -0.48 -2.08% 22.88 22.88 22.48 114,643
Jan 29 2021 23.13 -0.03 -0.13% 22.92 23.35 22.65 101,306
Jan 28 2021 23.16 0.08 0.35% 22.72 23.28 22.55 26,254
Jan 27 2021 23.08 0.70 3.13% 22.96 23.34 22.41 218,274
Jan 26 2021 22.38 -1.51 -6.32% 23.48 23.68 22.09 182,058
Jan 25 2021 23.89 0.30 1.27% 23.56 23.90 23.19 243,815
Jan 22 2021 23.59 0.27 1.16% 23.17 23.90 22.49 80,553
Jan 21 2021 23.32 -0.20 -0.85% 23.54 23.76 23.26 91,075
Jan 20 2021 23.52 0.27 1.16% 23.33 23.80 23.24 166,258
Jan 19 2021 23.25 0.25 1.09% 23.15 23.61 23.15 74,035


Your Recent History
NASDAQ
ABCM
Abcam
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.