Abingdon Health
(ABDX)
Sector: Medical Equipment and Services
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
11.00p
|
11.50p
|
10.50p
|
10.75p
|
160,966
|
|
16/07/2024
|
11.25p
|
11.50p
|
11.00p
|
11.00p
|
211,154
|
|
15/07/2024
|
11.25p
|
11.50p
|
10.80p
|
11.25p
|
139,916
|
|
12/07/2024
|
11.00p
|
11.50p
|
10.97p
|
11.25p
|
220,430
|
|
11/07/2024
|
11.00p
|
11.50p
|
10.50p
|
11.00p
|
108,925
|
|
10/07/2024
|
10.75p
|
11.30p
|
10.50p
|
11.00p
|
155,659
|
|
09/07/2024
|
10.25p
|
11.50p
|
10.25p
|
10.75p
|
971,385
|
|
08/07/2024
|
10.25p
|
10.50p
|
9.50p
|
10.00p
|
240,797
|
|
05/07/2024
|
10.25p
|
10.50p
|
10.00p
|
10.25p
|
51,849
|
|
04/07/2024
|
10.25p
|
10.50p
|
10.00p
|
10.25p
|
76,351
|
|
03/07/2024
|
10.25p
|
10.50p
|
10.00p
|
10.25p
|
52,803
|
|
02/07/2024
|
10.25p
|
10.50p
|
10.00p
|
10.25p
|
122,486
|
|
01/07/2024
|
10.25p
|
10.50p
|
10.10p
|
10.25p
|
66,576
|
|
28/06/2024
|
10.25p
|
10.50p
|
10.00p
|
10.25p
|
31,729
|
|
27/06/2024
|
10.25p
|
10.26p
|
10.00p
|
10.25p
|
39,218
|
|
26/06/2024
|
10.25p
|
10.50p
|
10.00p
|
10.25p
|
27,486
|
|
25/06/2024
|
10.25p
|
10.35p
|
10.10p
|
10.25p
|
56,251
|
|
24/06/2024
|
10.75p
|
11.00p
|
10.00p
|
10.25p
|
463,739
|
|
21/06/2024
|
10.75p
|
10.83p
|
10.55p
|
10.75p
|
42,599
|
|
20/06/2024
|
10.75p
|
11.00p
|
10.60p
|
10.75p
|
63,232
|
|
19/06/2024
|
11.00p
|
11.50p
|
10.50p
|
11.20p
|
46,801
|
|
18/06/2024
|
11.00p
|
11.50p
|
10.50p
|
11.00p
|
22,890
|
|
17/06/2024
|
11.00p
|
11.28p
|
10.30p
|
11.00p
|
30,987
|
|
14/06/2024
|
11.00p
|
11.50p
|
10.50p
|
11.20p
|
314,726
|
|
13/06/2024
|
11.00p
|
11.50p
|
10.51p
|
11.00p
|
64,285
|
|
12/06/2024
|
11.25p
|
11.50p
|
10.50p
|
11.50p
|
144,623
|
|
11/06/2024
|
11.00p
|
11.50p
|
10.50p
|
11.00p
|
40,495
|
|
10/06/2024
|
11.00p
|
11.50p
|
10.50p
|
11.00p
|
220,066
|
|
07/06/2024
|
11.00p
|
11.49p
|
10.80p
|
11.00p
|
162,909
|
|
06/06/2024
|
11.00p
|
11.50p
|
10.50p
|
11.00p
|
51,095
|
|
05/06/2024
|
11.00p
|
11.50p
|
10.51p
|
11.00p
|
77,913
|
|
04/06/2024
|
11.00p
|
11.50p
|
10.50p
|
11.20p
|
86,113
|
|
03/06/2024
|
11.00p
|
11.49p
|
10.51p
|
11.00p
|
70,877
|
|
31/05/2024
|
10.75p
|
11.00p
|
10.00p
|
10.75p
|
83,622
|
|
30/05/2024
|
11.00p
|
11.50p
|
10.50p
|
10.75p
|
119,836
|
|
29/05/2024
|
11.00p
|
11.50p
|
10.50p
|
11.00p
|
94,438
|
|
28/05/2024
|
11.00p
|
11.50p
|
10.50p
|
11.00p
|
83,234
|
|
27/05/2024
|
11.00p
|
11.50p
|
10.50p
|
11.00p
|
75,352
|
|
24/05/2024
|
11.00p
|
11.50p
|
10.50p
|
11.00p
|
75,352
|
|
23/05/2024
|
11.00p
|
11.50p
|
10.50p
|
11.00p
|
110,432
|
|
22/05/2024
|
10.75p
|
11.50p
|
10.60p
|
11.00p
|
210,041
|
|
21/05/2024
|
10.75p
|
11.00p
|
10.50p
|
10.75p
|
51,102
|
|
20/05/2024
|
10.75p
|
11.00p
|
10.00p
|
10.75p
|
211,065
|
|
17/05/2024
|
11.00p
|
11.75p
|
10.50p
|
10.75p
|
494,746
|
|
16/05/2024
|
10.75p
|
11.50p
|
10.50p
|
11.00p
|
556,747
|
|
15/05/2024
|
10.25p
|
11.00p
|
10.00p
|
10.75p
|
839,856
|
|
14/05/2024
|
9.75p
|
10.00p
|
9.50p
|
9.75p
|
66,721
|
|
13/05/2024
|
9.75p
|
10.20p
|
9.50p
|
10.20p
|
64,436
|
|
10/05/2024
|
10.00p
|
10.00p
|
9.50p
|
9.75p
|
58,686
|
|
09/05/2024
|
10.00p
|
10.50p
|
9.32p
|
10.00p
|
33,874
|
|
08/05/2024
|
10.00p
|
10.50p
|
9.50p
|
10.00p
|
82,338
|
|
07/05/2024
|
10.00p
|
10.70p
|
9.50p
|
10.50p
|
273,046
|
|
06/05/2024
|
9.75p
|
10.00p
|
9.75p
|
9.75p
|
102,989
|
|
03/05/2024
|
9.75p
|
10.00p
|
9.75p
|
9.75p
|
102,989
|
|
02/05/2024
|
10.00p
|
10.50p
|
9.50p
|
9.75p
|
166,322
|
|
01/05/2024
|
10.00p
|
10.50p
|
9.50p
|
10.00p
|
63,185
|
|
30/04/2024
|
10.00p
|
10.50p
|
9.86p
|
10.00p
|
167,641
|
|
29/04/2024
|
10.00p
|
10.50p
|
9.50p
|
10.00p
|
148,509
|
|
26/04/2024
|
10.00p
|
10.50p
|
9.50p
|
10.00p
|
112,380
|
|
25/04/2024
|
10.50p
|
11.00p
|
9.50p
|
10.00p
|
220,352
|
|
24/04/2024
|
10.50p
|
10.50p
|
10.00p
|
10.50p
|
131,701
|
|
23/04/2024
|
10.50p
|
11.00p
|
10.00p
|
10.50p
|
224,755
|
|
22/04/2024
|
10.50p
|
11.00p
|
10.00p
|
10.50p
|
34,396
|
|
19/04/2024
|
10.50p
|
11.00p
|
10.00p
|
10.50p
|
43,322
|
|
18/04/2024
|
10.50p
|
10.99p
|
10.16p
|
10.50p
|
67,749
|
|
17/04/2024
|
10.50p
|
10.99p
|
10.16p
|
10.50p
|
22,781
|
|
16/04/2024
|
10.25p
|
10.99p
|
10.15p
|
10.50p
|
65,802
|
|
15/04/2024
|
10.00p
|
10.99p
|
9.83p
|
10.25p
|
219,046
|
|
12/04/2024
|
10.50p
|
11.20p
|
10.00p
|
10.25p
|
236,816
|
|
11/04/2024
|
10.50p
|
11.00p
|
10.00p
|
10.50p
|
66,603
|
|
10/04/2024
|
10.50p
|
11.00p
|
10.00p
|
11.00p
|
164,940
|
|
09/04/2024
|
10.50p
|
11.00p
|
10.13p
|
10.50p
|
446,957
|
|
08/04/2024
|
10.50p
|
11.00p
|
10.00p
|
11.00p
|
240,426
|
|
05/04/2024
|
10.50p
|
11.05p
|
9.90p
|
9.90p
|
153,931
|
|
04/04/2024
|
10.00p
|
10.70p
|
9.66p
|
10.25p
|
229,930
|
|
03/04/2024
|
9.50p
|
10.50p
|
9.48p
|
10.00p
|
366,627
|
|
02/04/2024
|
9.25p
|
10.00p
|
9.00p
|
9.50p
|
170,571
|
|
01/04/2024
|
9.50p
|
10.00p
|
9.00p
|
9.25p
|
125,825
|
|
29/03/2024
|
9.50p
|
10.00p
|
9.00p
|
9.25p
|
125,825
|
|
28/03/2024
|
9.50p
|
10.00p
|
9.00p
|
9.25p
|
125,825
|
|
27/03/2024
|
9.75p
|
10.00p
|
9.50p
|
9.75p
|
202,134
|
|
26/03/2024
|
9.75p
|
10.00p
|
9.32p
|
10.00p
|
220,728
|
|
25/03/2024
|
9.75p
|
10.50p
|
9.50p
|
9.75p
|
993,228
|
|
22/03/2024
|
9.05p
|
9.50p
|
8.79p
|
9.25p
|
108,269
|
|
21/03/2024
|
9.05p
|
9.50p
|
8.60p
|
9.05p
|
275,664
|
|
20/03/2024
|
9.25p
|
11.00p
|
8.60p
|
9.50p
|
3,268,518
|
|
19/03/2024
|
8.50p
|
9.00p
|
7.96p
|
8.50p
|
497,440
|