ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

ABDX Abingdon Health Plc

9.25
-0.50 (-5.13%)
Mar 28 2024 - Closed
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
Abingdon Health Plc ABDX London Ordinary Share
  Price Change Price Change % Share Price Last Trade
-0.50 -5.13% 9.25 03:31:41
Open Price Low Price High Price Close Price Previous Close
9.50 9.25 9.50 9.25 9.75
more quote information »
Industry Sector
HEALTH CARE EQUIPMENT & SERVICES

ABDX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week9.0510.259.059.64360,0050.202.21%
1 Month7.7510.506.758.83635,6011.5019.35%
3 Months10.7512.506.759.08385,717-1.50-13.95%
6 Months11.0013.506.759.68331,427-1.75-15.91%
1 Year5.0018.004.5010.46430,7714.2585.00%
3 Years86.0095.003.7524.65617,348-76.75-89.24%
5 Years101.00133.503.7527.99588,565-91.75-90.84%

ABDX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 9.25 -0.50 -5.13% 9.50 9.50 9.25 125,825
Mar 27 2024 9.75 -0.25 -2.50% 9.75 9.75 9.75 202,134
Mar 26 2024 10.00 0.25 2.56% 9.75 10.00 9.41 220,728
Mar 25 2024 9.75 0.50 5.41% 9.75 10.25 9.75 993,228
Mar 22 2024 9.25 0.20 2.21% 9.05 9.25 9.05 108,269
Mar 21 2024 9.05 -0.45 -4.74% 9.05 9.25 9.05 275,664
Mar 20 2024 9.50 1.00 11.76% 9.25 10.50 9.05 3,268,518
Mar 19 2024 8.50 0.00 0.00% 8.50 8.50 8.50 497,440
Mar 18 2024 8.50 0.00 0.00% 8.50 8.50 8.50 34,646
Mar 15 2024 8.50 -0.16 -1.85% 8.50 8.50 8.25 802,625
Mar 14 2024 8.66 1.91 28.30% 7.25 9.75 7.25 4,545,424
Mar 13 2024 6.75 -0.25 -3.57% 7.25 7.25 6.75 95,825
Mar 12 2024 7.00 -0.10 -1.41% 7.25 7.25 7.00 178,464
Mar 11 2024 7.10 -0.15 -2.07% 7.25 7.25 7.10 129,644
Mar 08 2024 7.25 -0.41 -5.35% 7.25 7.25 7.25 68,915
Mar 07 2024 7.66 0.16 2.13% 7.50 7.66 7.00 431,486
Mar 06 2024 7.50 0.25 3.45% 7.25 7.50 7.25 42,203
Mar 05 2024 7.25 -0.35 -4.61% 7.75 7.75 7.25 135,035
Mar 04 2024 7.60 -0.15 -1.94% 7.75 8.20 7.60 319,665
Mar 01 2024 7.75 0.00 0.00% 7.75 7.75 7.75 68,039
Feb 29 2024 7.75 0.00 0.00% 7.75 7.75 7.75 294,061
See More Historical Prices »

Your Recent History

Delayed Upgrade Clock