Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
LSE - Delayed Quote GBp

Abingdon Health Plc (ABDX.L)

Compare
6.50
0.00
(0.00%)
At close: April 4 at 2:06:28 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20256.507.006.006.506.50123,164
Apr 3, 20256.506.286.286.506.5028,066
Apr 2, 20256.506.556.286.506.50269,707
Apr 1, 20256.506.286.286.506.503,822
Mar 31, 20256.506.596.266.506.5091,034
Mar 28, 20256.506.506.006.506.50254,195
Mar 27, 20256.506.506.316.506.50138,223
Mar 26, 20256.507.006.316.426.42455,412
Mar 25, 20256.507.066.186.506.50634,586
Mar 24, 20257.257.506.006.506.50671,294
Mar 21, 20257.257.507.007.257.25313,924
Mar 20, 20257.257.227.027.257.259,118
Mar 19, 20257.257.247.077.257.2546,405
Mar 18, 20257.007.506.507.257.2577,739
Mar 17, 20256.757.336.507.007.0061,572
Mar 14, 20256.756.976.506.756.7549,750
Mar 13, 20256.756.906.776.756.7531,532
Mar 12, 20256.756.976.776.756.7598,178
Mar 11, 20256.756.996.506.756.75120,087
Mar 10, 20256.757.006.736.756.75115,170
Mar 7, 20257.257.246.506.756.75121,946
Mar 6, 20257.257.267.017.257.2547,347
Mar 5, 20257.257.267.017.257.2537,421
Mar 4, 20257.257.507.007.257.25242,901
Mar 3, 20257.257.307.057.257.2520,241
Feb 28, 20257.257.187.007.257.2521,582
Feb 27, 20257.257.307.147.257.2532,901
Feb 26, 20257.257.167.157.257.2513,500
Feb 25, 20257.257.307.057.257.2534,297
Feb 24, 20257.508.007.007.257.25202,037
Feb 21, 20257.508.007.007.507.5031,778
Feb 20, 20257.508.007.177.507.5018,250
Feb 19, 20257.508.007.177.507.504,910
Feb 18, 20257.508.007.007.507.5060,022
Feb 17, 20257.508.007.007.507.50176,447
Feb 14, 20257.507.447.427.507.5031,833
Feb 13, 20257.507.647.227.507.5017,576
Feb 12, 20257.507.507.037.507.5083,047
Feb 11, 20257.507.507.207.507.50261,351
Feb 10, 20257.758.007.167.507.50262,121
Feb 7, 20257.758.007.507.757.75157,628
Feb 6, 20257.757.557.547.757.7575,955
Feb 5, 20258.008.687.517.757.75212,868
Feb 4, 20258.008.507.508.008.0014,197
Feb 3, 20258.008.157.518.008.0018,849
Jan 31, 20258.008.177.508.008.00100,247
Jan 30, 20258.008.177.618.008.0068,317
Jan 29, 20258.007.827.828.008.0013,410
Jan 28, 20258.258.507.508.008.00400,012
Jan 27, 20258.009.008.008.258.25287,804
Jan 24, 20257.757.897.647.757.752,153
Jan 23, 20258.008.147.677.757.75193,241
Jan 22, 20258.008.687.508.688.68222,727
Jan 21, 20258.008.507.368.008.00257,223
Jan 20, 20258.008.247.688.008.00320,610
Jan 17, 20257.758.507.508.008.00239,451
Jan 16, 20257.758.007.507.757.75231,527
Jan 15, 20258.008.127.507.757.75201,624
Jan 14, 20258.008.197.608.008.0026,290
Jan 13, 20258.008.307.748.008.00105,837
Jan 10, 20258.008.407.918.008.0065,665
Jan 9, 20258.008.407.508.008.0037,240
Jan 8, 20258.258.507.728.008.00214,306
Jan 7, 20258.008.127.508.008.00129,104
Jan 6, 20257.757.907.368.008.00138,845
Jan 3, 20257.758.007.507.757.75172,077
Jan 2, 20257.757.927.507.757.7528,966
Dec 31, 20247.757.957.507.757.75109,267
Dec 30, 20247.758.007.507.757.75122,262
Dec 27, 20247.758.007.147.757.75141,518
Dec 24, 20247.757.767.517.757.7598,149
Dec 23, 20247.758.007.507.757.75180,697
Dec 20, 20247.757.807.637.757.75104,045
Dec 19, 20247.757.807.587.757.753,500
Dec 18, 20247.758.007.367.757.75140,714
Dec 17, 20248.008.507.367.757.75568,760
Dec 16, 20247.507.507.007.257.25121,039
Dec 13, 20247.507.507.207.507.5018,072
Dec 12, 20247.507.647.337.507.5021,458
Dec 11, 20247.757.707.007.507.5034,797
Dec 10, 20248.008.007.507.757.7550,138
Dec 9, 20248.058.207.538.058.05127,812
Dec 6, 20247.808.527.618.058.05122,410
Dec 5, 20248.058.527.607.807.80199,070
Dec 4, 20247.808.507.448.058.05320,589
Dec 3, 20247.358.027.208.028.02477,676
Dec 2, 20247.257.506.867.357.35664,465
Nov 29, 20247.257.247.007.007.0049,938
Nov 28, 20247.257.497.057.257.2539,642
Nov 27, 20247.257.497.057.257.259,569
Nov 26, 20247.257.507.007.257.25112,424
Nov 25, 20247.257.347.117.257.2579,416
Nov 22, 20247.257.307.007.257.25131,888
Nov 21, 20247.257.507.017.257.251,284
Nov 20, 20247.257.287.017.257.25133,763
Nov 19, 20247.758.007.187.257.25361,837
Nov 18, 20247.757.957.537.757.7523,252
Nov 15, 20247.508.007.207.757.75361,216
Nov 14, 20247.507.847.217.507.5019,086
Nov 13, 20247.758.007.007.507.50170,682
Nov 12, 20247.757.887.517.757.75136,873
Nov 11, 20247.757.997.007.757.75212,581
Nov 8, 20247.757.997.507.757.75124,965
Nov 7, 20247.757.997.507.757.75110,044
Nov 6, 20247.757.827.517.807.8063,523
Nov 5, 20248.008.507.507.757.75338,730
Nov 4, 20247.758.507.508.008.0029,149
Nov 1, 20247.757.887.527.757.7524,884
Oct 31, 20248.008.147.507.757.75239,801
Oct 30, 20247.758.187.508.008.00292,196
Oct 29, 20248.258.507.507.757.75656,899
Oct 28, 20248.258.508.008.258.2574,953
Oct 25, 20248.258.508.138.258.2595,875
Oct 24, 20248.509.008.008.508.50161,354
Oct 23, 20248.258.748.008.508.5015,850
Oct 22, 20248.759.008.138.258.25588,326
Oct 21, 20249.009.008.508.628.62163,206
Oct 18, 20249.009.298.609.009.0092,284
Oct 17, 20249.009.158.749.009.0068,422
Oct 16, 20249.009.508.889.009.00178,740
Oct 15, 20249.009.508.509.509.50183,012
Oct 14, 20248.758.998.698.758.7549,862
Oct 11, 20248.759.008.508.758.75127,043
Oct 10, 20248.759.008.848.758.75198,236
Oct 9, 20249.009.008.818.758.75115,917
Oct 8, 20249.259.508.509.009.00480,520
Oct 7, 20249.259.359.009.259.25357,950
Oct 4, 20249.009.508.689.259.25335,348
Oct 3, 20249.259.509.009.259.25109,708
Oct 2, 20249.259.509.009.259.2579,054
Oct 1, 20249.259.509.009.259.25148,042
Sep 30, 20249.259.509.009.259.256,480
Sep 27, 20249.259.389.109.259.2511,316
Sep 26, 20249.309.509.009.259.25154,883
Sep 25, 20249.309.509.109.309.3091,200
Sep 24, 20249.309.508.929.309.3025,016
Sep 23, 20249.309.509.309.309.3019,246
Sep 20, 20249.309.509.109.309.3026,186
Sep 19, 20249.309.509.109.309.30248,322
Sep 18, 20249.559.549.109.309.3096,863
Sep 17, 20249.7510.009.509.559.55173,145
Sep 16, 20249.7510.009.619.759.7582,094
Sep 13, 20249.7510.009.509.759.7536,394
Sep 12, 20249.7510.009.509.759.7511,533
Sep 11, 20249.7510.009.329.759.7537,936
Sep 10, 20249.7510.009.729.759.753,592
Sep 9, 202410.0010.009.509.759.7562,131
Sep 6, 202410.0010.059.6910.0010.0082,841
Sep 5, 202410.0010.509.5010.0010.00126,148
Sep 4, 202410.0010.079.7710.0010.0068,787
Sep 3, 202410.0010.509.5010.0010.0066,806
Sep 2, 202410.0010.189.6610.0010.0045,938
Aug 30, 202410.2510.509.5010.0010.0037,602
Aug 29, 202410.0010.5010.0010.2510.25200,501
Aug 28, 202410.0010.509.5010.0010.0099,675
Aug 27, 202410.0010.509.5010.0010.0027,106
Aug 23, 202410.0010.309.8310.0010.00152,424
Aug 22, 202410.0010.339.6010.0010.0036,494
Aug 21, 202410.0010.069.7710.0010.0070,624
Aug 20, 202410.0010.509.5010.0010.00100,219
Aug 19, 20249.7510.509.5010.0010.00268,818
Aug 16, 20249.759.989.559.759.75327,870
Aug 15, 20249.7510.209.5010.2010.2019,382
Aug 14, 202410.0010.209.509.759.75173,155
Aug 13, 202410.0010.009.5610.0010.0011,907
Aug 12, 202410.0010.509.5010.0010.00402,420
Aug 9, 202410.0010.139.7810.0010.0069,807
Aug 8, 202410.0010.209.6510.0010.0024,550
Aug 7, 20249.7510.509.5010.0010.00551,135
Aug 6, 20249.7510.009.709.759.75118,389
Aug 5, 202410.5010.539.539.759.75262,931
Aug 2, 202410.5011.0010.0010.5010.5059,377
Aug 1, 202410.2511.0010.0010.5010.50192,698
Jul 31, 202410.2510.5010.1310.2510.2539,482
Jul 30, 202410.1010.509.7010.2510.2578,501
Jul 29, 202410.3511.009.7010.1010.10121,132
Jul 26, 202410.2511.009.7010.3510.35135,942
Jul 25, 202410.5011.009.5310.2510.25588,728
Jul 24, 202410.7510.2910.0010.7510.7523,835
Jul 23, 202411.0011.5010.0010.7510.75279,521
Jul 22, 202411.0011.5010.5011.0011.0081,939
Jul 19, 202411.0011.5010.5011.0011.0027,073
Jul 18, 202410.7511.0010.5010.7510.7530,100
Jul 17, 202411.0011.5010.5010.7510.75160,966
Jul 16, 202411.2511.5011.0011.0011.00211,154
Jul 15, 202411.2511.5010.8011.2511.25139,916
Jul 12, 202411.0011.5010.9711.2511.25220,430
Jul 11, 202411.0011.5010.5011.0011.00108,925
Jul 10, 202410.7511.3010.5011.0011.00155,659
Jul 9, 202410.2511.5010.4910.7510.75971,385
Jul 8, 202410.2510.509.5010.0010.00240,797
Jul 5, 202410.2510.5010.0010.2510.2551,849
Jul 4, 202410.2510.5010.0010.2510.2576,351
Jul 3, 202410.2510.5010.0010.2510.2552,803
Jul 2, 202410.2510.5010.0010.2510.25122,486
Jul 1, 202410.2510.4910.1010.2510.2566,576
Jun 28, 202410.2510.5010.0010.2510.2531,729
Jun 27, 202410.2510.2610.0010.2510.2539,218
Jun 26, 202410.2510.5010.0010.2510.2527,486
Jun 25, 202410.2510.3510.1010.2510.2556,251
Jun 24, 202410.7511.0010.0010.2510.25463,739
Jun 21, 202410.7510.8310.5510.7510.7542,599
Jun 20, 202410.7511.0010.6010.7510.7563,232
Jun 19, 202411.0011.5010.5011.2011.2046,801
Jun 18, 202411.0011.5010.5011.0011.0022,890
Jun 17, 202411.0011.2810.3011.0011.0030,987
Jun 14, 202411.0011.5010.5011.2011.20314,726
Jun 13, 202411.0011.5010.5111.0011.0064,285
Jun 12, 202411.2511.5010.5011.5011.50144,623
Jun 11, 202411.0011.5010.5011.0011.0040,495
Jun 10, 202411.0011.5010.5011.0011.00220,066
Jun 7, 202411.0011.4910.8011.0011.00162,909
Jun 6, 202411.0011.5010.5011.0011.0051,095
Jun 5, 202411.0011.5010.5111.0011.0077,913
Jun 4, 202411.0011.5010.5011.2011.2086,113
Jun 3, 202411.0011.4910.5111.0011.0070,877
May 31, 202410.7511.0010.0010.7510.7583,622
May 30, 202411.0011.5010.5010.7510.75119,836
May 29, 202411.0011.5010.5011.0011.0094,438
May 28, 202411.0011.5010.5011.0011.0083,234
May 24, 202411.0011.5010.5011.0011.0075,352
May 23, 202411.0011.5010.5011.0011.00110,432
May 22, 202410.7511.5010.6011.0011.00210,041
May 21, 202410.7511.0010.5010.7510.7551,102
May 20, 202410.7511.0010.0010.7510.75211,065
May 17, 202411.0011.7510.5010.7510.75494,746
May 16, 202410.7511.5010.5011.0011.00556,747
May 15, 202410.2511.0010.0010.7510.75839,856
May 14, 20249.7510.009.509.759.7566,721
May 13, 20249.7510.209.5010.2010.2064,436
May 10, 202410.0010.009.509.759.7558,686
May 9, 202410.0010.509.3210.0010.0033,874
May 8, 202410.0010.509.5010.0010.0082,338
May 7, 202410.0010.709.5010.5010.50273,046
May 3, 20249.7510.009.769.759.75102,989
May 2, 202410.0010.509.509.759.75166,322
May 1, 202410.0010.509.5010.0010.0063,185
Apr 30, 202410.0010.509.8610.0010.00167,641
Apr 29, 202410.0010.509.5010.0010.00148,509
Apr 26, 202410.0010.509.5010.0010.00112,380
Apr 25, 202410.5011.009.5010.0010.00220,352
Apr 24, 202410.5010.4810.0010.5010.50131,701
Apr 23, 202410.5011.0010.0010.5010.50224,755
Apr 22, 202410.5011.0010.0010.5010.5034,396
Apr 19, 202410.5011.0010.0010.5010.5043,322
Apr 18, 202410.5010.9910.1510.5010.5067,749
Apr 17, 202410.5010.9910.1510.5010.5022,781
Apr 16, 202410.2510.9910.1510.5010.5065,802
Apr 15, 202410.0010.999.8310.2510.25219,046
Apr 12, 202410.5011.2010.0010.2510.25236,816
Apr 11, 202410.5011.0010.0010.5010.5066,603
Apr 10, 202410.5011.0010.0011.0011.00164,940
Apr 9, 202410.5011.0010.1310.5010.50446,957
Apr 8, 202410.5011.0010.0011.0011.00240,426
Apr 5, 202410.5011.059.909.909.90153,931
Apr 4, 202410.0010.5010.0010.2510.25228,230