Market data

Select a section

Abingdon Health

(ABDX)
Sector: Medical Equipment and Services
7.50p
0.00p 0.00
Last updated: 16:35:27

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 7.50p 8.00p 7.00p 7.50p 31,778
20/02/2025 7.50p 8.00p 7.17p 7.50p 18,250
19/02/2025 7.50p 8.00p 7.17p 7.50p 4,910
18/02/2025 7.50p 8.00p 7.00p 7.50p 60,022
17/02/2025 7.50p 8.00p 7.00p 7.50p 176,447
14/02/2025 7.50p 7.50p 7.42p 7.50p 31,833
13/02/2025 7.50p 7.65p 7.22p 7.50p 17,576
12/02/2025 7.50p 7.50p 7.03p 7.50p 83,047
11/02/2025 7.50p 7.50p 7.20p 7.50p 261,351
10/02/2025 7.75p 8.00p 7.16p 7.50p 262,121
07/02/2025 7.75p 8.00p 7.50p 7.75p 157,628
06/02/2025 7.75p 7.75p 7.54p 7.75p 75,955
05/02/2025 8.00p 8.68p 7.52p 7.75p 212,868
04/02/2025 8.00p 8.50p 7.50p 8.00p 14,197
03/02/2025 8.00p 8.15p 7.52p 8.00p 18,849
31/01/2025 8.00p 8.17p 7.50p 8.00p 100,247
30/01/2025 8.00p 8.17p 7.61p 8.00p 68,317
29/01/2025 8.00p 8.00p 7.82p 8.00p 13,410
28/01/2025 8.25p 8.50p 7.50p 8.25p 400,012
27/01/2025 8.00p 9.00p 8.00p 8.25p 287,804
24/01/2025 7.75p 7.89p 7.64p 7.75p 2,153
23/01/2025 8.00p 8.13p 7.67p 7.75p 193,241
22/01/2025 8.00p 8.68p 7.50p 8.68p 222,727
21/01/2025 8.00p 8.50p 7.36p 8.00p 257,223
20/01/2025 8.00p 8.25p 7.68p 8.00p 320,610
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

Market data

Select a section