Abingdon Health
(ABDX)
Sector: Medical Equipment and Services
Historic Prices - up to 10 years
|
16/05/2025
|
6.10p
|
6.43p
|
5.90p
|
6.10p
|
65,281
|
|
15/05/2025
|
6.10p
|
6.36p
|
6.10p
|
6.10p
|
25,300
|
|
14/05/2025
|
6.10p
|
6.43p
|
5.88p
|
6.10p
|
125,350
|
|
13/05/2025
|
6.10p
|
6.50p
|
5.70p
|
6.10p
|
332,587
|
|
12/05/2025
|
6.10p
|
6.43p
|
5.83p
|
6.10p
|
54,083
|
|
09/05/2025
|
6.10p
|
6.43p
|
5.83p
|
6.10p
|
9,616
|
|
08/05/2025
|
6.10p
|
6.43p
|
5.94p
|
6.10p
|
58,519
|
|
07/05/2025
|
6.10p
|
6.43p
|
5.83p
|
6.10p
|
6,014
|
|
06/05/2025
|
6.00p
|
6.19p
|
5.50p
|
6.10p
|
25,128
|
|
05/05/2025
|
6.00p
|
6.25p
|
5.50p
|
6.00p
|
37,685
|
|
02/05/2025
|
6.00p
|
6.25p
|
5.50p
|
6.00p
|
37,685
|
|
01/05/2025
|
6.00p
|
6.50p
|
5.88p
|
6.00p
|
6,149
|
|
30/04/2025
|
6.00p
|
6.47p
|
5.77p
|
6.00p
|
52,531
|
|
29/04/2025
|
6.00p
|
6.47p
|
5.95p
|
6.00p
|
24,496
|
|
28/04/2025
|
6.00p
|
6.00p
|
5.60p
|
6.00p
|
48,637
|
|
25/04/2025
|
6.00p
|
6.48p
|
6.00p
|
6.00p
|
60,299
|
|
24/04/2025
|
5.75p
|
6.48p
|
5.75p
|
6.00p
|
118,552
|
|
23/04/2025
|
5.75p
|
5.98p
|
5.75p
|
5.75p
|
2,007
|
|
22/04/2025
|
5.75p
|
6.00p
|
5.50p
|
5.75p
|
10,480
|
|
21/04/2025
|
5.75p
|
5.95p
|
5.68p
|
5.75p
|
74,414
|
|
18/04/2025
|
5.75p
|
5.95p
|
5.68p
|
5.75p
|
74,414
|
|
17/04/2025
|
5.75p
|
5.95p
|
5.68p
|
5.75p
|
74,414
|
|
16/04/2025
|
5.75p
|
5.99p
|
5.75p
|
5.75p
|
3,066
|
|
15/04/2025
|
6.00p
|
6.50p
|
5.68p
|
5.75p
|
75,651
|
|
14/04/2025
|
6.25p
|
6.50p
|
6.00p
|
6.00p
|
203,719
|
|
11/04/2025
|
6.25p
|
6.30p
|
6.20p
|
6.25p
|
1,000
|
|
10/04/2025
|
6.25p
|
6.50p
|
6.00p
|
6.50p
|
32,362
|
|
09/04/2025
|
6.25p
|
6.25p
|
5.88p
|
6.00p
|
147,273
|
|
08/04/2025
|
6.25p
|
6.25p
|
5.88p
|
5.88p
|
66,055
|
|
07/04/2025
|
6.50p
|
6.50p
|
6.00p
|
6.25p
|
848,545
|
|
04/04/2025
|
6.50p
|
7.00p
|
6.00p
|
6.50p
|
123,166
|
|
03/04/2025
|
6.50p
|
6.50p
|
6.28p
|
6.50p
|
28,066
|
|
02/04/2025
|
6.50p
|
6.55p
|
6.28p
|
6.50p
|
269,707
|
|
01/04/2025
|
6.50p
|
6.50p
|
6.28p
|
6.50p
|
3,822
|
|
28/03/2025
|
6.50p
|
6.50p
|
6.00p
|
6.50p
|
254,195
|
|
27/03/2025
|
6.50p
|
6.50p
|
6.31p
|
6.50p
|
138,223
|
|
26/03/2025
|
6.50p
|
7.00p
|
6.31p
|
6.42p
|
455,412
|
|
25/03/2025
|
6.50p
|
7.06p
|
6.19p
|
6.50p
|
484,587
|
|
24/03/2025
|
7.25p
|
7.50p
|
6.00p
|
6.50p
|
671,294
|
|
21/03/2025
|
7.25p
|
7.50p
|
7.00p
|
7.25p
|
172,313
|
|
20/03/2025
|
7.25p
|
7.25p
|
7.02p
|
7.25p
|
9,118
|
|
19/03/2025
|
7.25p
|
7.25p
|
7.07p
|
7.25p
|
46,405
|
|
18/03/2025
|
7.00p
|
7.50p
|
6.50p
|
7.25p
|
77,740
|
|
17/03/2025
|
6.75p
|
7.33p
|
6.50p
|
7.00p
|
61,572
|
|
14/03/2025
|
6.75p
|
6.97p
|
6.50p
|
6.75p
|
49,751
|
|
13/03/2025
|
6.75p
|
6.90p
|
6.75p
|
6.75p
|
31,532
|
|
12/03/2025
|
6.75p
|
6.97p
|
6.75p
|
6.75p
|
98,178
|
|
11/03/2025
|
6.75p
|
7.00p
|
6.50p
|
6.75p
|
120,087
|
|
10/03/2025
|
6.75p
|
7.00p
|
6.73p
|
6.75p
|
115,170
|
|
07/03/2025
|
7.25p
|
7.25p
|
6.50p
|
6.75p
|
121,946
|
|
06/03/2025
|
7.25p
|
7.38p
|
7.02p
|
7.25p
|
47,347
|
|
05/03/2025
|
7.25p
|
7.26p
|
7.02p
|
7.25p
|
37,421
|
|
04/03/2025
|
7.25p
|
7.50p
|
7.00p
|
7.25p
|
242,901
|
|
03/03/2025
|
7.25p
|
7.30p
|
7.05p
|
7.25p
|
20,241
|
|
28/02/2025
|
7.25p
|
7.25p
|
7.00p
|
7.25p
|
21,582
|
|
27/02/2025
|
7.25p
|
7.30p
|
7.14p
|
7.25p
|
32,901
|
|
26/02/2025
|
7.25p
|
7.25p
|
7.15p
|
7.25p
|
13,500
|
|
25/02/2025
|
7.25p
|
7.30p
|
7.05p
|
7.25p
|
34,297
|
|
24/02/2025
|
7.50p
|
8.00p
|
7.00p
|
7.25p
|
202,037
|
|
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
|