Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ABTGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 2.43 | 0.070 | 3.08% | 2.36 | 2.44 | 2.36 | 0.00 |
| Jul 25 2024 | 2.36 | 0.020 | 0.99% | 2.34 | 2.37 | 2.27 | 0.00 |
| Jul 24 2024 | 2.33 | -0.020 | -0.90% | 2.35 | 2.39 | 2.33 | 0.00 |
| Jul 23 2024 | 2.35 | -0.050 | -2.23% | 2.41 | 2.41 | 2.34 | 0.00 |
| Jul 22 2024 | 2.41 | -0.010 | -0.46% | 2.41 | 2.43 | 2.33 | 0.00 |
| Jul 21 2024 | 2.42 | 0.020 | 1.00% | 2.39 | 2.43 | 2.35 | 0.00 |
| Jul 20 2024 | 2.40 | 0.010 | 0.62% | 2.38 | 2.41 | 2.37 | 0.00 |
| Jul 19 2024 | 2.38 | 0.100 | 4.57% | 2.27 | 2.41 | 2.26 | 0.00 |
| Jul 18 2024 | 2.28 | 0.00 | 0.10% | 2.27 | 2.31 | 2.25 | 0.00 |
| Jul 17 2024 | 2.27 | -0.040 | -1.75% | 2.32 | 2.35 | 2.27 | 0.00 |
| Jul 16 2024 | 2.31 | 0.010 | 0.50% | 2.31 | 2.32 | 2.22 | 0.00 |
| Jul 15 2024 | 2.30 | 0.130 | 6.08% | 2.41 | 2.41 | 2.21 | 0.00 |
| Jul 14 2024 | 2.17 | 0.060 | 3.08% | 2.10 | 2.18 | 2.10 | 0.00 |
| Jul 13 2024 | 2.11 | 0.050 | 2.52% | 2.06 | 2.12 | 2.05 | 0.00 |
| Jul 12 2024 | 2.05 | 0.010 | 0.37% | 2.04 | 2.08 | 2.02 | 0.00 |
| Jul 11 2024 | 2.05 | -0.020 | -1.21% | 2.07 | 2.11 | 2.04 | 0.00 |
| Jul 10 2024 | 2.07 | -0.020 | -0.97% | 2.09 | 2.14 | 2.05 | 0.00 |
| Jul 09 2024 | 2.09 | 0.050 | 2.68% | 2.04 | 2.10 | 2.03 | 0.00 |
| Jul 08 2024 | 2.04 | 0.010 | 0.65% | 2.41 | 2.41 | 1.98 | 0.00 |
| Jul 07 2024 | 2.02 | -0.070 | -3.34% | 2.09 | 2.10 | 2.02 | 0.00 |
| Jul 06 2024 | 2.09 | 0.050 | 2.61% | 2.03 | 2.11 | 2.02 | 0.00 |
| Jul 05 2024 | 2.04 | -0.030 | -1.37% | 2.06 | 2.08 | 1.94 | 0.00 |
| Jul 04 2024 | 2.07 | -0.110 | -4.93% | 2.18 | 2.18 | 2.05 | 0.00 |
| Jul 03 2024 | 2.18 | -0.070 | -3.32% | 2.25 | 2.26 | 2.15 | 0.00 |
| Jul 02 2024 | 2.25 | 2.13 | 1,803.69% | 2.29 | 2.30 | 2.24 | 0.00 |
| Jul 01 2024 | 0.118285 | -2.17 | -94.83% | 2.41 | 2.41 | 0.117275 | 0.00 |
| Jun 30 2024 | 2.29 | 0.070 | 3.05% | 2.22 | 2.29 | 2.21 | 0.00 |
| Jun 29 2024 | 2.22 | 0.020 | 0.90% | 2.20 | 2.23 | 2.20 | 0.00 |
| Jun 28 2024 | 2.20 | -0.040 | -1.96% | 2.25 | 2.27 | 2.19 | 0.00 |
| Jun 27 2024 | 2.24 | 0.020 | 1.07% | 2.22 | 2.27 | 2.21 | 0.00 |
| Jun 26 2024 | 2.22 | -0.020 | -1.02% | 2.41 | 2.41 | 2.22 | 0.00 |
| Jun 25 2024 | 2.24 | 0.050 | 2.36% | 2.19 | 2.26 | 2.19 | 0.00 |
| Jun 24 2024 | 2.19 | -0.120 | -5.09% | 2.30 | 2.31 | 2.13 | 0.00 |
| Jun 23 2024 | 2.31 | -0.030 | -1.39% | 2.34 | 2.35 | 2.31 | 0.00 |
| Jun 22 2024 | 2.34 | 0.010 | 0.29% | 2.34 | 2.35 | 2.33 | 0.00 |
| Jun 21 2024 | 2.34 | -0.030 | -1.17% | 2.36 | 2.37 | 2.31 | 0.00 |
| Jun 20 2024 | 2.36 | 0.010 | 0.57% | 2.35 | 2.41 | 2.35 | 0.00 |
| Jun 19 2024 | 2.35 | -0.010 | -0.45% | 2.36 | 2.38 | 2.34 | 0.00 |
| Jun 18 2024 | 2.36 | -0.050 | -1.99% | 2.41 | 2.41 | 2.32 | 0.00 |
| Jun 17 2024 | 2.41 | -0.010 | -0.59% | 2.31 | 2.44 | 0.125621 | 0.00 |
| Jun 16 2024 | 2.42 | 0.020 | 0.67% | 2.40 | 2.43 | 2.40 | 0.00 |
| Jun 15 2024 | 2.41 | 0.010 | 0.24% | 2.40 | 2.41 | 2.39 | 0.00 |
| Jun 14 2024 | 2.40 | 1.41 | 141.66% | 2.41 | 2.45 | 2.37 | 0.00 |
| Jun 13 2024 | 0.993345 | -1.46 | -59.59% | 2.45 | 2.46 | 0.991592 | 0.00 |
| Jun 12 2024 | 2.46 | 0.020 | 0.79% | 2.44 | 2.51 | 2.42 | 0.00 |
| Jun 11 2024 | 2.44 | -0.080 | -3.05% | 2.52 | 2.52 | 2.40 | 0.00 |
| Jun 10 2024 | 2.52 | -0.010 | -0.28% | 2.31 | 2.54 | 0.125621 | 0.00 |
| Jun 09 2024 | 2.52 | 0.010 | 0.35% | 2.51 | 2.53 | 2.51 | 0.00 |
| Jun 08 2024 | 2.51 | 0.00 | 0.06% | 2.51 | 2.52 | 2.51 | 0.00 |
| Jun 07 2024 | 2.51 | -0.040 | -1.55% | 2.55 | 2.59 | 2.49 | 0.00 |
| Jun 06 2024 | 2.55 | 2.42 | 1,829.79% | 2.56 | 2.58 | 2.53 | 0.00 |
| Jun 05 2024 | 0.13226 | -2.41 | -94.81% | 2.31 | 2.31 | 0.125621 | 0.00 |
| Jun 04 2024 | 2.55 | 0.070 | 2.95% | 2.47 | 2.56 | 2.47 | 0.00 |
| Jun 03 2024 | 2.47 | 0.020 | 0.87% | 2.45 | 2.54 | 2.44 | 0.00 |
| Jun 02 2024 | 2.45 | 0.010 | 0.20% | 2.45 | 2.47 | 2.44 | 0.00 |
| Jun 01 2024 | 2.45 | 0.010 | 0.25% | 2.44 | 2.45 | 2.44 | 0.00 |
| May 31 2024 | 2.44 | -0.030 | -1.37% | 2.47 | 2.49 | 2.41 | 0.00 |
| May 30 2024 | 2.48 | 0.020 | 0.93% | 2.46 | 2.51 | 2.44 | 0.00 |
| May 29 2024 | 2.45 | -0.020 | -0.74% | 2.47 | 2.49 | 2.44 | 0.00 |
| May 28 2024 | 2.47 | -0.030 | -1.14% | 2.50 | 2.50 | 2.43 | 0.00 |
| May 27 2024 | 2.50 | 0.020 | 0.83% | 2.31 | 2.54 | 2.24 | 0.00 |
| May 26 2024 | 2.48 | -0.030 | -1.22% | 2.51 | 2.51 | 2.47 | 0.00 |
| May 25 2024 | 2.51 | 0.020 | 0.99% | 2.48 | 2.52 | 2.48 | 0.00 |
| May 24 2024 | 2.48 | 0.020 | 0.89% | 2.46 | 2.50 | 2.42 | 0.00 |
| May 23 2024 | 2.46 | -0.040 | -1.56% | 2.51 | 2.53 | 2.42 | 0.00 |
| May 22 2024 | 2.50 | -0.040 | -1.76% | 2.54 | 2.55 | 2.50 | 0.00 |
| May 21 2024 | 2.55 | -0.030 | -1.33% | 2.58 | 2.59 | 2.51 | 0.00 |
| May 20 2024 | 2.58 | 0.180 | 7.40% | 2.31 | 2.58 | 0.129604 | 0.00 |
| May 19 2024 | 2.40 | -0.030 | -1.16% | 2.43 | 2.45 | 2.39 | 0.00 |
| May 18 2024 | 2.43 | 0.00 | 0.06% | 2.43 | 2.45 | 2.42 | 0.00 |
| May 17 2024 | 2.43 | 0.050 | 2.31% | 2.37 | 2.45 | 2.37 | 0.00 |
| May 16 2024 | 2.37 | -0.030 | -1.30% | 2.41 | 2.42 | 2.35 | 0.00 |
| May 15 2024 | 2.41 | 0.150 | 6.82% | 2.25 | 2.41 | 2.25 | 0.00 |
| May 14 2024 | 2.25 | -0.050 | -2.38% | 2.31 | 2.31 | 2.24 | 0.00 |
| May 13 2024 | 2.31 | 0.040 | 1.98% | 2.42 | 2.45 | 2.27 | 0.00 |
| May 12 2024 | 2.26 | 0.020 | 1.04% | 2.24 | 2.27 | 2.23 | 0.00 |
| May 11 2024 | 2.24 | -0.010 | -0.23% | 2.24 | 2.26 | 2.23 | 0.00 |
| May 10 2024 | 2.24 | -0.080 | -3.28% | 2.32 | 2.33 | 2.22 | 0.00 |
| May 09 2024 | 2.32 | 0.070 | 2.94% | 2.26 | 2.33 | 2.24 | 0.00 |
| May 08 2024 | 2.25 | -0.050 | -2.18% | 2.30 | 2.32 | 2.25 | 0.00 |
| May 07 2024 | 2.30 | -0.010 | -0.58% | 2.32 | 2.37 | 2.30 | 0.00 |
| May 06 2024 | 2.32 | -0.040 | -1.52% | 2.42 | 2.45 | 0.129604 | 0.00 |
| May 05 2024 | 2.35 | 0.010 | 0.36% | 2.35 | 2.37 | 2.31 | 0.00 |
| May 04 2024 | 2.35 | 0.030 | 1.35% | 2.31 | 2.36 | 2.30 | 0.00 |
| May 03 2024 | 2.31 | 0.140 | 6.42% | 2.17 | 2.33 | 2.16 | 0.00 |
| May 02 2024 | 2.17 | 0.030 | 1.23% | 2.15 | 2.19 | 2.10 | 0.00 |
| May 01 2024 | 2.15 | -0.090 | -3.95% | 2.24 | 2.24 | 2.09 | 0.00 |
| Apr 30 2024 | 2.24 | -0.110 | -4.52% | 2.34 | 2.37 | 2.19 | 0.00 |
| Apr 29 2024 | 2.34 | 0.020 | 0.94% | 2.42 | 2.45 | 0.129604 | 0.00 |
| Apr 28 2024 | 2.32 | 0.00 | -0.09% | 2.32 | 2.35 | 2.31 | 0.00 |
| Apr 27 2024 | 2.32 | -0.030 | -1.29% | 2.35 | 2.36 | 2.31 | 0.00 |
