Share Name Share Symbol Market Type Share ISIN Share Description
Abcam LSE:ABC London Ordinary Share GB00B6774699 ORD 0.2P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +3.00p +0.35% 853.00p 854.50p 855.00p 857.50p 850.00p 850.00p 560,561.00 16:35:03
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Pharmaceuticals & Biotechnology 171.7 45.4 18.6 45.8 1,736.14

Abcam (ABC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Feb 2017853+3.00+0.35%850.00006857.5560,561
16 Feb 2017850.00006+3.00+0.35%843.99994856.5665,250
15 Feb 2017846.99994+9.50+1.13%837848.5441,673
14 Feb 2017837.5-8.50-1.00%837.5844.5428,317
13 Feb 2017845.99994+2.50+0.30%838850.5299,392
10 Feb 2017843.5-0.50-0.06%838847.5675,601
09 Feb 2017843.99994-6.00-0.71%840850.00006499,727
08 Feb 2017850.00006-11.00-1.28%841864.50006903,861
07 Feb 2017861+11.50+1.35%847.5865.50006532,375
06 Feb 2017849.5-0.50-0.06%844.99994853.5753,537
03 Feb 2017850.00006+8.00+0.95%840851.5546,387
02 Feb 2017842+8.00+0.96%830844.99994604,768
01 Feb 2017834+15.50+1.89%822.5835524,822
31 Jan 2017818.5+9.00+1.11%809.5819.5585,380
30 Jan 2017809.5-3.00-0.37%802814.5543,790
27 Jan 2017812.5+12.50+1.56%798813.99994371,106
26 Jan 2017800+5.00+0.63%794.5804427,748
25 Jan 2017795-4.00-0.50%790.5809674,344
24 Jan 2017799-6.50-0.81%791.5810597,568
23 Jan 2017805.5+9.50+1.19%794.5805.5334,959
20 Jan 2017796-20.50-2.51%792818.00006467,870
19 Jan 2017816.5+4.50+0.55%811.5824542,582
Download more Abcam Historical Data

Abcam (ABC) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week847.50857.50837.00845.1128299k676k502k5.500.65%
1 Month818.00865.50790.50831.0153299k904k544k35.004.28%
3 Months831.50865.50759.50805.623463k2M558k21.502.59%
6 Months741.00905.50714.00820.039963k2M561k112.0015.11%
1 Year646.50905.50572.00739.585663k2M587k206.5031.94%
3 Years492.75905.50346.00555.668957k10M629k360.2573.11%
5 Years331.00905.50325.00512.17035k10M561k522.00157.70%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:41 V: D:20170219 11:54:36