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
  -6.50p -0.67% 961.00p 962.00p 963.50p 973.50p 953.50p 961.00p 408,188 16:35:21
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Pharmaceuticals & Biotechnology 217.1 51.9 20.9 46.0 1,966.58

Abcam (ABC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Nov 2017961-6.50-0.67%953.5973.5408,188
16 Nov 2017967.5-4.50-0.46%956974.5457,686
15 Nov 2017971.99993+6.00+0.62%953992.32879510,211
14 Nov 2017966-11.50-1.18%9661001.0772746,028
13 Nov 2017977.5-21.50-2.15%975.51009.4495344,379
10 Nov 20179990.000.00%9911024361,780
09 Nov 2017999-21.00-2.06%995.500061036.9399349,108
08 Nov 20171020-12.00-1.16%10201039.7755337,927
07 Nov 20171032-13.00-1.24%1011.05991045338,559
06 Nov 20171045+3.00+0.29%10111047531,898
03 Nov 20171042+22.00+2.16%10141046546,084
02 Nov 20171020-5.00-0.49%1002.941025.8306777,791
01 Nov 20171025+30.00+3.02%976.600031026617,942
31 Oct 2017995+13.50+1.38%975.5997.5370,036
30 Oct 2017981.5-9.00-0.91%979.5996.35504383,040
27 Oct 2017990.49993+5.00+0.51%957.550041004.9999482,984
26 Oct 2017985.5+28.00+2.92%948.59871,232,310
25 Oct 2017957.49993-14.00-1.44%957995.44995450,963
24 Oct 2017971.5-18.50-1.87%971.5998.90911359,197
23 Oct 2017990-11.00-1.10%9901007.7337409,457
20 Oct 20171001-9.00-0.89%998.51013271,015
19 Oct 20171010-1.00-0.10%1004.99991022.94267,729
Download more Abcam Historical Data

Abcam (ABC) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week1,0241,024953974.1183344k746k484k-63-6.15%
1 Month1,0131,047948.5996.7467271k1M494k-52-5.13%
3 Months1,0681,113948.51,024.6869145k4M550k-107-10.02%
6 Months9621,113940.51,011.8758145k4M507k-1-0.10%
1 Year8571,113759.5922.7868145k4M572k10412.14%
3 Years396.751,113396.75715.331153k10M570k564.25142.22%
5 Years363.251,113346596.99535k10M573k597.75164.56%
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:43 V: D:20171119 12:35:16