Abingdon Health
(ABDX)
Sector: Medical Equipment and Services
Historic Prices - up to 10 years
|
17/01/2025
|
7.75p
|
8.50p
|
7.50p
|
8.00p
|
239,451
|
|
16/01/2025
|
7.75p
|
8.00p
|
7.50p
|
7.75p
|
231,527
|
|
15/01/2025
|
8.00p
|
8.12p
|
7.50p
|
7.75p
|
201,624
|
|
14/01/2025
|
8.00p
|
8.19p
|
7.60p
|
8.00p
|
26,290
|
|
13/01/2025
|
8.00p
|
8.30p
|
7.74p
|
8.00p
|
105,837
|
|
10/01/2025
|
8.00p
|
8.40p
|
7.92p
|
8.00p
|
65,665
|
|
09/01/2025
|
8.00p
|
8.40p
|
7.50p
|
8.00p
|
37,240
|
|
08/01/2025
|
8.25p
|
8.50p
|
7.72p
|
8.00p
|
214,306
|
|
07/01/2025
|
8.00p
|
8.12p
|
7.50p
|
8.00p
|
129,104
|
|
06/01/2025
|
7.75p
|
8.00p
|
7.36p
|
8.00p
|
138,845
|
|
03/01/2025
|
7.75p
|
8.00p
|
7.50p
|
7.75p
|
172,077
|
|
02/01/2025
|
7.75p
|
7.92p
|
7.50p
|
7.75p
|
28,966
|
|
01/01/2025
|
7.75p
|
7.95p
|
7.50p
|
7.75p
|
109,267
|
|
31/12/2024
|
7.75p
|
7.95p
|
7.50p
|
7.75p
|
109,267
|
|
30/12/2024
|
7.75p
|
8.00p
|
7.50p
|
7.75p
|
122,262
|
|
27/12/2024
|
7.75p
|
8.00p
|
7.14p
|
7.75p
|
141,518
|
|
26/12/2024
|
7.75p
|
7.77p
|
7.51p
|
7.75p
|
98,149
|
|
25/12/2024
|
7.75p
|
7.77p
|
7.51p
|
7.75p
|
98,149
|
|
24/12/2024
|
7.75p
|
7.77p
|
7.51p
|
7.75p
|
98,149
|
|
23/12/2024
|
7.75p
|
8.00p
|
7.50p
|
7.75p
|
180,697
|
|
20/12/2024
|
7.75p
|
7.80p
|
7.63p
|
7.75p
|
104,045
|
|
19/12/2024
|
7.75p
|
7.80p
|
7.58p
|
7.75p
|
3,500
|
|
18/12/2024
|
7.75p
|
8.00p
|
7.36p
|
7.75p
|
140,714
|
|
17/12/2024
|
8.00p
|
8.50p
|
7.36p
|
7.75p
|
568,760
|
|
16/12/2024
|
7.50p
|
7.50p
|
7.00p
|
7.25p
|
121,039
|
|
13/12/2024
|
7.50p
|
7.50p
|
7.20p
|
7.50p
|
18,072
|
|
12/12/2024
|
7.50p
|
7.65p
|
7.33p
|
7.50p
|
21,458
|
|
11/12/2024
|
7.75p
|
7.75p
|
7.00p
|
7.50p
|
34,797
|
|
10/12/2024
|
8.00p
|
8.00p
|
7.50p
|
7.75p
|
50,138
|
|
09/12/2024
|
8.05p
|
8.20p
|
7.53p
|
8.05p
|
127,812
|
|
06/12/2024
|
7.80p
|
8.52p
|
7.61p
|
8.05p
|
122,410
|
|
05/12/2024
|
8.05p
|
8.52p
|
7.60p
|
7.80p
|
199,070
|
|
04/12/2024
|
7.80p
|
8.50p
|
7.44p
|
8.05p
|
320,589
|
|
03/12/2024
|
7.35p
|
8.02p
|
7.20p
|
8.02p
|
477,676
|
|
02/12/2024
|
7.25p
|
7.50p
|
6.86p
|
7.35p
|
414,465
|
|
29/11/2024
|
7.25p
|
7.25p
|
7.00p
|
7.00p
|
49,938
|
|
28/11/2024
|
7.25p
|
7.50p
|
7.06p
|
7.25p
|
39,642
|
|
27/11/2024
|
7.25p
|
7.50p
|
7.06p
|
7.25p
|
9,569
|
|
26/11/2024
|
7.25p
|
7.50p
|
7.00p
|
7.25p
|
112,424
|
|
25/11/2024
|
7.25p
|
7.35p
|
7.11p
|
7.25p
|
79,416
|
|
22/11/2024
|
7.25p
|
7.30p
|
7.00p
|
7.25p
|
131,888
|
|
21/11/2024
|
7.25p
|
7.50p
|
7.01p
|
7.25p
|
1,284
|
|
20/11/2024
|
7.25p
|
7.28p
|
7.01p
|
7.25p
|
133,763
|
|
19/11/2024
|
7.75p
|
8.00p
|
7.18p
|
7.25p
|
161,837
|
|
18/11/2024
|
7.75p
|
7.95p
|
7.53p
|
7.75p
|
23,252
|
|
15/11/2024
|
7.50p
|
8.00p
|
7.20p
|
7.50p
|
361,216
|
|
14/11/2024
|
7.50p
|
7.84p
|
7.21p
|
7.50p
|
19,086
|
|
13/11/2024
|
7.75p
|
8.00p
|
7.00p
|
7.50p
|
170,682
|
|
12/11/2024
|
7.75p
|
7.88p
|
7.51p
|
7.75p
|
136,873
|
|
11/11/2024
|
7.75p
|
8.00p
|
7.00p
|
7.75p
|
212,581
|
|
08/11/2024
|
7.75p
|
8.00p
|
7.50p
|
7.75p
|
124,965
|
|
07/11/2024
|
7.75p
|
8.00p
|
7.50p
|
7.75p
|
110,044
|
|
06/11/2024
|
7.75p
|
7.82p
|
7.51p
|
7.80p
|
63,523
|
|
05/11/2024
|
8.00p
|
8.50p
|
7.50p
|
7.75p
|
338,730
|
|
04/11/2024
|
7.75p
|
8.50p
|
7.50p
|
8.00p
|
29,149
|
|
01/11/2024
|
7.75p
|
7.88p
|
7.52p
|
7.75p
|
24,884
|
|
31/10/2024
|
8.00p
|
8.14p
|
7.50p
|
7.75p
|
239,801
|
|
30/10/2024
|
7.75p
|
8.18p
|
7.50p
|
8.00p
|
292,196
|
|
29/10/2024
|
8.25p
|
8.50p
|
7.50p
|
7.75p
|
456,899
|
|
28/10/2024
|
8.25p
|
8.50p
|
8.00p
|
8.25p
|
74,953
|
|
25/10/2024
|
8.25p
|
8.50p
|
8.13p
|
8.25p
|
95,875
|
|
24/10/2024
|
8.50p
|
9.00p
|
8.00p
|
8.25p
|
161,354
|
|
23/10/2024
|
8.25p
|
8.75p
|
8.00p
|
8.25p
|
15,850
|
|
22/10/2024
|
8.75p
|
9.00p
|
8.13p
|
8.25p
|
588,326
|
|
21/10/2024
|
9.00p
|
9.00p
|
8.50p
|
8.62p
|
163,206
|
|
18/10/2024
|
9.00p
|
9.29p
|
8.60p
|
9.00p
|
92,284
|
|
17/10/2024
|
9.00p
|
9.16p
|
8.74p
|
9.00p
|
68,422
|
|
16/10/2024
|
9.00p
|
9.50p
|
8.88p
|
9.00p
|
178,740
|
|
15/10/2024
|
9.00p
|
9.50p
|
8.50p
|
9.50p
|
183,012
|
|
14/10/2024
|
8.75p
|
9.00p
|
8.69p
|
8.75p
|
49,862
|
|
11/10/2024
|
8.75p
|
9.00p
|
8.50p
|
8.75p
|
127,043
|
|
10/10/2024
|
8.75p
|
9.00p
|
8.75p
|
8.75p
|
198,236
|
|
09/10/2024
|
9.00p
|
9.00p
|
8.75p
|
8.75p
|
115,917
|
|
08/10/2024
|
9.25p
|
9.50p
|
8.50p
|
9.00p
|
480,520
|
|
07/10/2024
|
9.25p
|
9.35p
|
9.00p
|
9.25p
|
357,950
|
|
04/10/2024
|
9.00p
|
9.50p
|
8.68p
|
9.25p
|
335,348
|
|
03/10/2024
|
9.25p
|
9.50p
|
9.00p
|
9.25p
|
109,708
|
|
02/10/2024
|
9.25p
|
9.50p
|
9.00p
|
9.25p
|
79,054
|
|
01/10/2024
|
9.25p
|
9.50p
|
9.00p
|
9.25p
|
148,042
|
|
30/09/2024
|
9.25p
|
9.50p
|
9.00p
|
9.25p
|
6,480
|
|
27/09/2024
|
9.25p
|
9.38p
|
9.10p
|
9.25p
|
11,316
|
|
26/09/2024
|
9.30p
|
9.50p
|
9.00p
|
9.25p
|
154,883
|
|
25/09/2024
|
9.30p
|
9.50p
|
9.10p
|
9.30p
|
91,200
|
|
24/09/2024
|
9.30p
|
9.50p
|
8.92p
|
9.30p
|
25,016
|
|
23/09/2024
|
9.30p
|
9.50p
|
9.30p
|
9.30p
|
19,246
|
|
20/09/2024
|
9.30p
|
9.50p
|
9.10p
|
9.30p
|
26,186
|
|
19/09/2024
|
9.30p
|
9.50p
|
9.10p
|
9.30p
|
227,262
|
|
18/09/2024
|
9.55p
|
9.55p
|
9.10p
|
9.30p
|
96,863
|
|
17/09/2024
|
9.75p
|
10.00p
|
9.50p
|
9.55p
|
173,145
|
|
16/09/2024
|
9.75p
|
10.00p
|
9.61p
|
9.75p
|
82,094
|
|
13/09/2024
|
9.75p
|
10.00p
|
9.50p
|
9.75p
|
36,394
|
|
12/09/2024
|
9.75p
|
10.00p
|
9.50p
|
9.75p
|
11,533
|
|
11/09/2024
|
9.75p
|
10.00p
|
9.32p
|
9.75p
|
37,936
|
|
10/09/2024
|
9.75p
|
10.00p
|
9.72p
|
9.75p
|
3,592
|
|
09/09/2024
|
10.00p
|
10.00p
|
9.50p
|
9.75p
|
62,131
|
|
06/09/2024
|
10.00p
|
10.05p
|
9.69p
|
10.00p
|
82,841
|
|
05/09/2024
|
10.00p
|
10.50p
|
9.50p
|
10.00p
|
126,148
|
|
04/09/2024
|
10.00p
|
10.07p
|
9.77p
|
10.00p
|
68,787
|
|
03/09/2024
|
10.00p
|
10.50p
|
9.50p
|
10.00p
|
66,806
|
|
02/09/2024
|
10.00p
|
10.18p
|
9.66p
|
10.00p
|
45,938
|
|
30/08/2024
|
10.25p
|
10.50p
|
9.50p
|
10.00p
|
37,602
|
|
29/08/2024
|
10.00p
|
10.50p
|
10.00p
|
10.25p
|
200,501
|
|
28/08/2024
|
10.00p
|
10.50p
|
9.50p
|
10.00p
|
99,675
|
|
27/08/2024
|
10.00p
|
10.50p
|
9.50p
|
10.00p
|
27,106
|
|
26/08/2024
|
10.00p
|
10.33p
|
9.60p
|
10.00p
|
36,494
|
|
23/08/2024
|
10.00p
|
10.33p
|
9.60p
|
10.00p
|
36,494
|
|
22/08/2024
|
10.00p
|
10.33p
|
9.60p
|
10.00p
|
36,494
|
|
21/08/2024
|
10.00p
|
10.06p
|
9.78p
|
10.00p
|
70,624
|
|
20/08/2024
|
10.00p
|
10.50p
|
9.50p
|
10.00p
|
100,219
|
|
19/08/2024
|
9.75p
|
10.50p
|
9.50p
|
10.00p
|
268,818
|
|
16/08/2024
|
9.75p
|
9.90p
|
9.55p
|
9.75p
|
227,620
|
|
15/08/2024
|
9.75p
|
10.20p
|
9.50p
|
10.20p
|
19,382
|
|
14/08/2024
|
10.00p
|
10.20p
|
9.50p
|
9.75p
|
173,155
|
|
13/08/2024
|
10.00p
|
10.00p
|
9.56p
|
10.00p
|
11,907
|
|
12/08/2024
|
10.00p
|
10.50p
|
9.50p
|
10.00p
|
402,420
|
|
09/08/2024
|
10.00p
|
10.13p
|
9.78p
|
10.00p
|
69,807
|
|
08/08/2024
|
10.00p
|
10.20p
|
9.65p
|
10.00p
|
24,550
|
|
07/08/2024
|
9.75p
|
10.50p
|
9.50p
|
9.75p
|
131,135
|
|
06/08/2024
|
9.75p
|
10.00p
|
9.70p
|
9.75p
|
118,389
|
|
05/08/2024
|
10.50p
|
10.53p
|
9.53p
|
9.75p
|
262,931
|
|
02/08/2024
|
10.50p
|
11.00p
|
10.00p
|
10.50p
|
59,377
|
|
01/08/2024
|
10.25p
|
11.00p
|
10.00p
|
10.50p
|
192,698
|
|
31/07/2024
|
10.25p
|
10.50p
|
10.13p
|
10.25p
|
39,482
|
|
30/07/2024
|
10.10p
|
10.50p
|
9.70p
|
10.25p
|
78,501
|
|
29/07/2024
|
10.35p
|
11.00p
|
9.70p
|
10.10p
|
121,132
|
|
26/07/2024
|
10.25p
|
11.00p
|
9.70p
|
10.25p
|
135,942
|
|
25/07/2024
|
10.50p
|
11.00p
|
9.53p
|
10.25p
|
519,728
|
|
24/07/2024
|
10.75p
|
10.75p
|
10.00p
|
10.75p
|
23,835
|
|
23/07/2024
|
11.00p
|
11.50p
|
10.00p
|
10.75p
|
279,521
|
|
22/07/2024
|
11.00p
|
11.50p
|
10.50p
|
11.00p
|
81,939
|
|
19/07/2024
|
11.00p
|
11.50p
|
10.50p
|
11.00p
|
27,073
|
|
18/07/2024
|
10.75p
|
11.00p
|
10.50p
|
10.75p
|
30,100
|