Dark

ABBY
ABBEY PLC
stock LSE

Inactive

Apr 29, 2021

16.00GBP0.000%(0.00)83,349

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-04-29	16.0000	16.0000	16.0000	16.0000	0.000%	83,349	0.000%
2021-04-28	16.0000	16.0000	16.0000	16.0000	0.000%	0	0.000%
2021-04-27	16.0000	16.0000	16.0000	16.0000	0.000%	0	0.000%
2021-04-26	16.0000	16.0000	16.0000	16.0000	0.000%	0	0.000%
2021-04-23	16.0000	16.0000	16.0000	16.0000	0.000%	0	0.000%
2021-04-22	16.0000	16.0000	16.0000	16.0000	0.000%	0	0.000%
2021-04-21	16.0000	16.0000	16.0000	16.0000	0.000%	0	0.000%
2021-04-20	16.0000	16.0000	16.0000	16.0000	0.000%	0	0.000%
2021-04-19	16.0000	16.0000	16.0000	16.0000	0.000%	0	0.000%
2021-04-16	16.0000	16.0000	16.0000	16.0000	0.000%	481	0.000%
2021-04-15	16.0000	16.0000	16.0000	16.0000	0.000%	0	0.000%
2021-04-14	16.0000	16.0000	16.0000	16.0000	0.000%	0	0.000%
2021-04-13	16.0000	16.0000	16.0000	16.0000	0.000%	0	0.000%
2021-04-12	16.0000	16.0000	16.0000	16.0000	0.000%	0	0.000%
2021-04-09	16.0000	16.0000	16.0000	16.0000	0.000%	0	0.000%
2021-04-08	16.0000	16.0000	16.0000	16.0000	0.000%	0	0.000%
2021-04-07	16.0000	16.0000	16.0000	16.0000	0.000%	0	0.000%
2021-04-06	16.0000	16.0000	16.0000	16.0000	0.000%	0	0.000%
2021-04-01	16.0000	16.0000	16.0000	16.0000	0.000%	0	0.000%
2021-03-31	16.0000	16.0000	16.0000	16.0000	0.000%	0	0.000%
2021-03-30	16.0000	16.0000	16.0000	16.0000	0.000%	0	0.000%
2021-03-29	16.0000	16.0000	15.0000	16.0000	+1.587%	0	0.000%
2021-03-26	15.7500	15.7500	15.7500	15.7500	0.000%	0	+1.587%
2021-03-25	15.2500	15.7500	15.2500	15.7500	+3.279%	0	+1.587%
2021-03-24	15.2500	15.2500	15.2500	15.2500	+0.329%	0	+4.918%
2021-03-23	15.2500	15.2000	15.2000	15.2000	-0.328%	27	+5.263%
2021-03-22	15.2500	15.2500	15.2500	15.2500	0.000%	0	+4.918%
2021-03-19	15.2500	15.2500	15.2500	15.2500	0.000%	0	+4.918%
2021-03-18	15.2500	15.2500	15.2500	15.2500	0.000%	0	+4.918%
2021-03-17	15.2500	15.2500	15.0000	15.2500	0.000%	0	+4.918%
2021-03-16	15.2500	15.2500	15.2500	15.2500	0.000%	0	+4.918%
2021-03-15	15.2500	15.2500	15.2500	15.2500	0.000%	0	+4.918%
2021-03-12	15.2500	15.2500	15.2500	15.2500	0.000%	0	+4.918%
2021-03-11	16.0000	16.0000	15.2500	15.2500	-4.688%	0	+4.918%
2021-03-10	16.0000	16.0000	16.0000	16.0000	0.000%	0	0.000%
2021-03-09	16.0000	16.0000	16.0000	16.0000	0.000%	0	0.000%
2021-03-08	16.0000	16.0000	16.0000	16.0000	0.000%	0	0.000%
2021-03-05	16.0000	16.0000	16.0000	16.0000	0.000%	0	0.000%
2021-03-04	16.0000	16.0000	16.0000	16.0000	0.000%	0	0.000%
2021-03-03	16.0000	16.0000	15.0000	16.0000	0.000%	300	0.000%
2021-03-02	16.0000	16.0000	16.0000	16.0000	0.000%	0	0.000%
2021-03-01	16.0000	16.0000	16.0000	16.0000	0.000%	0	0.000%
2021-02-26	16.0000	16.0000	15.0000	16.0000	0.000%	0	0.000%
2021-02-25	16.0000	16.0000	15.0000	16.0000	0.000%	0	0.000%
2021-02-24	16.0000	16.0000	16.0000	16.0000	0.000%	0	0.000%
2021-02-23	16.0000	16.0000	16.0000	16.0000	0.000%	0	0.000%
2021-02-22	16.0000	16.0000	16.0000	16.0000	0.000%	0	0.000%
2021-02-19	16.0000	16.0000	16.0000	16.0000	0.000%	829	0.000%
2021-02-18	16.0000	15.5000	15.5000	16.0000	0.000%	100	0.000%
2021-02-17	16.0000	16.0000	16.0000	16.0000	0.000%	0	0.000%
2021-02-16	16.0000	16.0000	16.0000	16.0000	0.000%	0	0.000%
2021-02-15	16.0000	16.0000	16.0000	16.0000	0.000%	0	0.000%
2021-02-12	16.0000	16.0000	16.0000	16.0000	0.000%	0	0.000%
2021-02-11	16.0000	16.0000	16.0000	16.0000	0.000%	0	0.000%
2021-02-10	16.0000	16.0000	16.0000	16.0000	0.000%	5	0.000%
2021-02-09	16.0000	16.0000	16.0000	16.0000	0.000%	0	0.000%
2021-02-08	16.0000	16.0000	16.0000	16.0000	0.000%	0	0.000%
2021-02-05	16.0000	16.0000	16.0000	16.0000	0.000%	0	0.000%
2021-02-04	16.0000	16.0000	16.0000	16.0000	0.000%	155	0.000%
2021-02-03	16.0000	16.0000	16.0000	16.0000	0.000%	35	0.000%
2021-02-02	16.0000	16.0000	16.0000	16.0000	0.000%	0	0.000%
2021-02-01	16.0000	16.0000	16.0000	16.0000	0.000%	0	0.000%
2021-01-29	16.0000	16.0000	16.0000	16.0000	0.000%	5,002	0.000%
2021-01-28	16.0000	16.0000	16.0000	16.0000	0.000%	0	0.000%
2021-01-27	16.0000	16.0000	16.0000	16.0000	0.000%	0	0.000%
2021-01-26	16.0000	16.0000	16.0000	16.0000	0.000%	0	0.000%
2021-01-25	16.0000	16.0000	16.0000	16.0000	0.000%	0	0.000%
2021-01-22	16.0000	16.0000	16.0000	16.0000	0.000%	0	0.000%
2021-01-21	16.0000	16.0000	15.0000	16.0000	0.000%	0	0.000%
2021-01-20	16.0000	16.0000	16.0000	16.0000	0.000%	0	0.000%
2021-01-19	16.0000	16.0000	16.0000	16.0000	0.000%	0	0.000%
2021-01-18	16.0000	16.0000	16.0000	16.0000	0.000%	0	0.000%
2021-01-15	16.0000	16.0000	16.0000	16.0000	0.000%	312	0.000%
2021-01-14	16.0000	16.0000	16.0000	16.0000	0.000%	300	0.000%
2021-01-13	16.0000	16.0000	15.0000	16.0000	0.000%	500	0.000%
2021-01-12	16.0000	16.0000	16.0000	16.0000	0.000%	6,100	0.000%
2021-01-11	16.0000	16.0000	16.0000	16.0000	0.000%	0	0.000%
2021-01-08	16.0000	16.0000	16.0000	16.0000	0.000%	0	0.000%
2021-01-07	16.0000	17.0000	17.0000	16.0000	0.000%	380	0.000%
2021-01-06	16.0000	16.0000	16.0000	16.0000	0.000%	0	0.000%
2021-01-05	16.0000	15.8000	15.8000	16.0000	0.000%	60	0.000%
2021-01-04	15.2000	15.2000	15.2000	16.0000	+3.226%	1,000	0.000%
2020-12-31	16.0000	16.0000	15.0000	15.5000	0.000%	1,020	+3.226%
2020-12-30	15.5000	15.5000	15.5000	15.5000	0.000%	0	+3.226%
2020-12-29	15.5000	15.5000	15.5000	15.5000	0.000%	0	+3.226%
2020-12-24	15.5000	15.5000	15.5000	15.5000	0.000%	0	+3.226%
2020-12-23	15.5000	15.5000	15.5000	15.5000	0.000%	0	+3.226%
2020-12-22	16.0000	16.0000	15.0000	15.5000	0.000%	0	+3.226%
2020-12-21	15.5000	15.5000	15.0000	15.5000	0.000%	0	+3.226%
2020-12-18	15.5000	15.5000	15.5000	15.5000	0.000%	0	+3.226%
2020-12-17	15.5000	15.5000	15.5000	15.5000	0.000%	0	+3.226%
2020-12-16	15.5000	15.5000	15.0000	15.5000	0.000%	0	+3.226%
2020-12-15	15.5000	15.5000	15.5000	15.5000	0.000%	0	+3.226%
2020-12-14	15.5000	15.5000	15.5000	15.5000	0.000%	0	+3.226%
2020-12-11	15.5000	15.5000	15.5000	15.5000	0.000%	1,100	+3.226%
2020-12-10	15.5000	15.2000	15.2000	15.5000	0.000%	2,202	+3.226%
2020-12-09	15.5000	15.5000	15.5000	15.5000	0.000%	10	+3.226%
2020-12-08	15.5000	15.5000	15.5000	15.5000	0.000%	0	+3.226%
2020-12-07	15.7500	16.0000	15.0000	15.5000	0.000%	43	+3.226%
2020-12-04	15.5000	15.5000	15.5000	15.5000	0.000%	96	+3.226%
2020-12-03	15.5000	15.5000	15.5000	15.5000	0.000%	600	+3.226%
2020-12-02	15.5000	15.5000	15.5000	15.5000	0.000%	800	+3.226%
2020-12-01	15.5000	15.5000	15.5000	15.5000	0.000%	0	+3.226%
2020-11-30	15.5000	15.5000	15.5000	15.5000	0.000%	900	+3.226%
2020-11-27	15.5000	15.5000	15.5000	15.5000	0.000%	0	+3.226%
2020-11-26	15.5000	15.5000	15.5000	15.5000	0.000%	0	+3.226%
2020-11-25	15.5000	15.5000	15.5000	15.5000	0.000%	0	+3.226%
2020-11-24	15.5000	15.5000	15.5000	15.5000	0.000%	0	+3.226%
2020-11-23	15.5000	15.5000	15.5000	15.5000	0.000%	5	+3.226%
2020-11-20	15.5000	15.5000	15.5000	15.5000	0.000%	0	+3.226%
2020-11-19	15.5000	15.5000	15.5000	15.5000	0.000%	900	+3.226%
2020-11-18	15.5000	15.5000	15.5000	15.5000	0.000%	0	+3.226%
2020-11-17	15.5000	15.5000	15.5000	15.5000	0.000%	312	+3.226%
2020-11-16	15.5000	15.5000	15.5000	15.5000	0.000%	0	+3.226%
2020-11-13	15.5000	15.5000	15.5000	15.5000	0.000%	156	+3.226%
2020-11-12	15.5000	15.5000	15.5000	15.5000	0.000%	0	+3.226%
2020-11-11	15.5000	15.5000	15.5000	15.5000	0.000%	0	+3.226%
2020-11-10	15.5000	15.5000	15.5000	15.5000	0.000%	0	+3.226%
2020-11-09	15.5000	15.5000	15.5000	15.5000	0.000%	0	+3.226%
2020-11-06	15.5000	15.5000	15.5000	15.5000	0.000%	0	+3.226%
2020-11-05	15.5000	15.5000	15.5000	15.5000	0.000%	70	+3.226%
2020-11-04	15.5000	15.5000	15.5000	15.5000	0.000%	0	+3.226%
2020-11-03	15.5000	15.5000	15.5000	15.5000	0.000%	39	+3.226%
2020-11-02	15.5000	15.5000	15.5000	15.5000	0.000%	15,306	+3.226%
2020-10-30	15.5000	15.5000	15.5000	15.5000	0.000%	175,000	+3.226%
2020-10-29	15.5000	15.5000	15.5000	15.5000	0.000%	0	+3.226%
2020-10-28	15.5000	15.5000	15.5000	15.5000	0.000%	0	+3.226%
2020-10-27	15.5000	15.5000	15.5000	15.5000	0.000%	15	+3.226%
2020-10-26	15.5000	15.5000	15.5000	15.5000	0.000%	0	+3.226%
2020-10-23	15.5000	15.5000	15.5000	15.5000	0.000%	0	+3.226%
2020-10-22	15.5000	15.5000	15.5000	15.5000	0.000%	0	+3.226%
2020-10-21	15.5000	15.5000	15.5000	15.5000	0.000%	0	+3.226%
2020-10-20	15.5000	15.5000	15.5000	15.5000	0.000%	0	+3.226%
2020-10-19	15.5000	15.5000	15.5000	15.5000	0.000%	73	+3.226%
2020-10-16	15.5000	15.5000	15.5000	15.5000	0.000%	0	+3.226%
2020-10-15	15.5000	15.5000	15.0000	15.5000	0.000%	0	+3.226%
2020-10-14	15.5000	15.5000	15.5000	15.5000	0.000%	0	+3.226%
2020-10-13	15.5000	15.5000	15.5000	15.5000	0.000%	5	+3.226%
2020-10-12	15.5000	15.5000	15.5000	15.5000	0.000%	542	+3.226%
2020-10-09	15.2500	14.4000	14.4000	15.5000	+1.639%	400	+3.226%
2020-10-08	14.7500	15.2500	14.7500	15.2500	+3.390%	6,156	+4.918%
2020-10-07	14.7500	14.7500	14.7500	14.7500	0.000%	0	+8.475%
2020-10-06	14.7500	14.7500	14.7500	14.7500	0.000%	200	+8.475%
2020-10-05	14.7500	14.7500	14.7500	14.7500	0.000%	0	+8.475%
2020-10-02	14.7500	14.7500	14.7500	14.7500	0.000%	50	+8.475%
2020-10-01	14.7500	14.7500	14.7500	14.7500	0.000%	780	+8.475%
2020-09-30	14.7500	14.7500	14.7500	14.7500	0.000%	0	+8.475%
2020-09-29	14.7500	14.7500	14.7500	14.7500	0.000%	6	+8.475%
2020-09-28	14.7500	14.7500	14.7500	14.7500	0.000%	260	+8.475%
2020-09-25	14.7500	14.7500	14.7500	14.7500	0.000%	0	+8.475%
2020-09-24	14.7500	14.7500	14.7500	14.7500	0.000%	0	+8.475%
2020-09-23	14.7500	14.7500	14.7500	14.7500	0.000%	0	+8.475%
2020-09-22	14.7500	14.7500	14.7500	14.7500	0.000%	1	+8.475%
2020-09-21	14.8500	14.8500	14.7500	14.7500	-0.673%	0	+8.475%
2020-09-18	14.8500	14.8500	14.8500	14.8500	0.000%	0	+7.744%
2020-09-17	14.8500	14.8500	14.8500	14.8500	0.000%	7	+7.744%
2020-09-16	14.8500	14.8500	14.8500	14.8500	0.000%	116	+7.744%
2020-09-15	14.8500	14.8500	14.8500	14.8500	0.000%	0	+7.744%
2020-09-14	14.8500	14.8500	14.8500	14.8500	0.000%	158	+7.744%
2020-09-11	14.8500	14.8500	14.8500	14.8500	0.000%	0	+7.744%
2020-09-10	14.4000	14.8500	14.4000	14.8500	+3.125%	0	+7.744%
2020-09-09	14.4000	14.4000	14.4000	14.4000	0.000%	200	+11.111%
2020-09-08	14.4000	14.4000	14.4000	14.4000	0.000%	0	+11.111%
2020-09-07	14.4000	14.4000	14.4000	14.4000	0.000%	0	+11.111%
2020-09-04	14.4000	14.4000	14.4000	14.4000	0.000%	0	+11.111%
2020-09-03	14.0000	14.4000	14.0000	14.4000	+2.857%	30	+11.111%
2020-09-02	14.0000	14.0000	14.0000	14.0000	0.000%	0	+14.286%
2020-09-01	14.0000	14.0000	14.0000	14.0000	0.000%	340	+14.286%
2020-08-28	14.0000	14.0000	14.0000	14.0000	0.000%	680	+14.286%
2020-08-27	14.0000	14.0000	14.0000	14.0000	0.000%	0	+14.286%
2020-08-26	14.0000	14.0000	14.0000	14.0000	0.000%	96	+14.286%
2020-08-25	14.0000	14.0000	14.0000	14.0000	0.000%	0	+14.286%
2020-08-24	14.0000	14.0000	13.3000	14.0000	0.000%	0	+14.286%
2020-08-21	14.0000	14.0000	14.0000	14.0000	0.000%	0	+14.286%
2020-08-20	14.0000	14.0000	14.0000	14.0000	0.000%	0	+14.286%
2020-08-19	12.7500	14.0500	12.7500	14.0000	+9.804%	912	+14.286%
2020-08-18	12.7500	12.7500	12.7500	12.7500	+0.394%	67	+25.490%
2020-08-17	12.7000	12.7000	12.7000	12.7000	0.000%	0	+25.984%
2020-08-14	12.7000	12.7000	12.7000	12.7000	0.000%	4,500	+25.984%
2020-08-13	12.7000	12.7000	12.0000	12.7000	0.000%	0	+25.984%
2020-08-12	12.7000	12.7000	12.7000	12.7000	0.000%	0	+25.984%
2020-08-11	12.7000	12.7000	12.7000	12.7000	0.000%	330	+25.984%
2020-08-10	12.7000	12.7000	12.7000	12.7000	0.000%	0	+25.984%
2020-08-07	12.7000	12.7000	12.7000	12.7000	0.000%	0	+25.984%
2020-08-06	12.7000	12.7000	12.7000	12.7000	0.000%	0	+25.984%
2020-08-05	12.7000	12.7000	12.7000	12.7000	0.000%	0	+25.984%
2020-08-04	12.5000	12.7000	12.0000	12.7000	+1.600%	114	+25.984%
2020-08-03	12.3000	12.5000	11.6000	12.5000	+1.626%	0	+28.000%
2020-07-31	12.3000	12.3000	12.3000	12.3000	0.000%	0	+30.081%
2020-07-30	12.3000	12.3000	12.3000	12.3000	0.000%	2	+30.081%
2020-07-29	12.3000	12.3000	12.3000	12.3000	0.000%	0	+30.081%
2020-07-28	12.3000	12.3000	12.3000	12.3000	0.000%	0	+30.081%
2020-07-27	12.3000	12.3000	12.3000	12.3000	0.000%	0	+30.081%
2020-07-24	12.3000	12.3000	12.3000	12.3000	0.000%	0	+30.081%
2020-07-23	12.3000	12.3000	12.3000	12.3000	0.000%	0	+30.081%
2020-07-22	11.8000	12.3000	11.8000	12.3000	+4.237%	48	+30.081%
2020-07-21	11.8000	11.8000	11.8000	11.8000	0.000%	0	+35.593%
2020-07-20	11.8000	11.8000	11.8000	11.8000	0.000%	0	+35.593%
2020-07-17	11.8000	11.8000	11.8000	11.8000	0.000%	0	+35.593%
2020-07-16	11.8000	11.8000	11.8000	11.8000	0.000%	144	+35.593%
2020-07-15	11.8000	11.8000	11.8000	11.8000	0.000%	131	+35.593%
2020-07-14	11.8000	11.8000	11.8000	11.8000	0.000%	0	+35.593%
2020-07-13	11.8000	11.8000	11.8000	11.8000	0.000%	666	+35.593%
2020-07-10	11.8000	11.8000	11.8000	11.8000	-4.839%	500	+35.593%
2020-07-09	12.4000	12.4000	12.4000	12.4000	0.000%	2	+29.032%
2020-07-08	12.4000	12.4000	12.4000	12.4000	0.000%	25	+29.032%
2020-07-07	12.4000	12.4000	12.4000	12.4000	0.000%	0	+29.032%
2020-07-06	12.4000	12.4000	12.4000	12.4000	0.000%	0	+29.032%
2020-07-03	12.4000	12.4000	12.4000	12.4000	0.000%	0	+29.032%
2020-07-01	12.4000	12.4000	12.4000	12.4000	0.000%	0	+29.032%
2020-06-30	12.4000	12.4000	12.4000	12.4000	0.000%	0	+29.032%
2020-06-29	12.4000	12.4000	12.4000	12.4000	0.000%	0	+29.032%
2020-06-26	12.4000	12.4000	12.4000	12.4000	0.000%	0	+29.032%
2020-06-25	12.4000	12.4000	12.4000	12.4000	0.000%	0	+29.032%
2020-06-24	12.4000	12.4000	12.4000	12.4000	0.000%	0	+29.032%
2020-06-23	12.4000	12.4000	11.8000	12.4000	0.000%	0	+29.032%
2020-06-22	12.4000	12.4000	12.4000	12.4000	0.000%	0	+29.032%
2020-06-19	12.4000	12.4000	12.4000	12.4000	0.000%	0	+29.032%
2020-06-18	12.4000	12.4000	12.4000	12.4000	0.000%	3	+29.032%
2020-06-17	12.4000	12.4000	12.4000	12.4000	0.000%	0	+29.032%
2020-06-16	12.4000	12.4000	12.4000	12.4000	0.000%	0	+29.032%
2020-06-15	12.4000	12.4000	12.4000	12.4000	0.000%	7	+29.032%
2020-06-12	12.4000	12.4000	12.4000	12.4000	0.000%	7	+29.032%
2020-06-11	12.4000	12.4000	12.4000	12.4000	0.000%	0	+29.032%
2020-06-10	12.3000	12.4000	12.3000	12.4000	+0.813%	312	+29.032%
2020-06-09	12.3000	12.3000	12.3000	12.3000	0.000%	10	+30.081%
2020-06-08	12.0000	12.4000	12.4000	12.3000	+2.500%	60	+30.081%
2020-06-05	12.0000	12.0000	12.0000	12.0000	0.000%	118	+33.333%
2020-06-04	11.8000	11.8000	11.8000	12.0000	0.000%	2,388	+33.333%
2020-06-03	11.4500	12.0000	11.4500	12.0000	+4.803%	250	+33.333%
2020-06-02	11.4500	11.4500	11.4500	11.4500	0.000%	0	+39.738%
2020-06-01	11.4500	11.4500	11.4500	11.4500	0.000%	0	+39.738%
2020-05-29	11.4500	11.4500	11.4500	11.4500	0.000%	404	+39.738%
2020-05-28	11.4500	11.4500	11.4500	11.4500	0.000%	0	+39.738%
2020-05-27	11.4500	11.4500	11.4500	11.4500	0.000%	0	+39.738%
2020-05-26	11.4500	11.4500	11.4500	11.4500	0.000%	0	+39.738%
2020-05-22	11.4500	11.4500	11.4500	11.4500	0.000%	0	+39.738%
2020-05-21	11.4500	11.4500	10.9000	11.4500	0.000%	0	+39.738%
2020-05-20	11.4500	11.4500	11.4500	11.4500	0.000%	0	+39.738%
2020-05-19	11.4500	11.4500	11.4500	11.4500	0.000%	0	+39.738%
2020-05-18	11.4500	11.4500	10.9000	11.4500	0.000%	0	+39.738%
2020-05-15	11.4500	11.4500	11.4500	11.4500	0.000%	0	+39.738%
2020-05-14	11.4500	11.4500	11.4500	11.4500	0.000%	0	+39.738%
2020-05-13	11.4500	11.4500	11.4500	11.4500	0.000%	0	+39.738%
2020-05-12	11.4500	11.4500	11.4500	11.4500	0.000%	0	+39.738%
2020-05-11	11.4500	11.4500	10.9000	11.4500	0.000%	0	+39.738%
2020-05-07	11.7000	11.7000	11.3500	11.4500	-2.137%	0	+39.738%
2020-05-06	11.7000	11.7000	11.7000	11.7000	0.000%	320	+36.752%
2020-05-05	11.7000	11.7000	11.7000	11.7000	0.000%	158	+36.752%
2020-05-04	11.7000	11.7000	11.7000	11.7000	0.000%	0	+36.752%
2020-05-01	11.7000	11.7000	11.7000	11.7000	0.000%	0	+36.752%
2020-04-30	11.7000	11.7000	11.7000	11.7000	0.000%	0	+36.752%
2020-04-29	11.7000	11.7000	11.7000	11.7000	0.000%	0	+36.752%
2020-04-28	11.7000	11.7000	11.7000	11.7000	0.000%	0	+36.752%
2020-04-27	11.7000	11.7000	11.7000	11.7000	0.000%	0	+36.752%
2020-04-24	11.7000	11.7000	11.7000	11.7000	0.000%	0	+36.752%
2020-04-23	11.7000	11.7000	11.7000	11.7000	0.000%	0	+36.752%
2020-04-22	11.7000	11.7000	11.7000	11.7000	0.000%	0	+36.752%
2020-04-21	11.3500	11.7000	11.3500	11.7000	+3.084%	833	+36.752%
2020-04-20	11.3500	11.3500	11.3500	11.3500	0.000%	0	+40.969%
2020-04-17	11.2000	11.3500	11.2000	11.3500	+1.339%	1,098	+40.969%
2020-04-16	11.2000	11.2000	11.2000	11.2000	0.000%	0	+42.857%
2020-04-15	11.2000	11.2000	11.2000	11.2000	0.000%	113	+42.857%
2020-04-14	11.2000	10.9000	10.9000	11.2000	0.000%	180	+42.857%
2020-04-09	11.2000	11.2000	11.2000	11.2000	0.000%	0	+42.857%
2020-04-08	11.2000	11.2000	11.2000	11.2000	0.000%	0	+42.857%
2020-04-07	11.2000	10.6000	10.6000	11.2000	0.000%	5	+42.857%
2020-04-06	11.2000	11.2000	11.2000	11.2000	0.000%	0	+42.857%
2020-04-03	11.2000	11.2000	11.2000	11.2000	0.000%	0	+42.857%
2020-04-02	11.2000	11.2000	11.2000	11.2000	0.000%	0	+42.857%
2020-04-01	11.2000	11.2000	11.2000	11.2000	-1.322%	0	+42.857%
2020-03-31	11.3500	11.3500	11.3500	11.3500	0.000%	0	+40.969%
2020-03-30	11.3500	11.3500	11.3500	11.3500	0.000%	0	+40.969%
2020-03-27	11.3500	11.3500	11.3500	11.3500	0.000%	1,000	+40.969%
2020-03-26	11.3500	11.3500	11.3500	11.3500	0.000%	50	+40.969%
2020-03-25	11.3500	11.3500	11.3500	11.3500	0.000%	0	+40.969%
2020-03-24	11.6000	11.6500	11.2000	11.3500	-2.575%	200	+40.969%
2020-03-23	11.6000	11.6500	11.2000	11.6500	0.000%	414	+37.339%
2020-03-20	11.9000	11.9000	11.4000	11.6500	-2.101%	488	+37.339%
2020-03-19	11.9000	11.9000	11.9000	11.9000	0.000%	0	+34.454%
2020-03-18	11.9000	11.9000	11.4000	11.9000	-1.653%	0	+34.454%
2020-03-17	12.1000	12.1000	11.6000	12.1000	0.000%	0	+32.231%
2020-03-16	12.1000	12.1000	11.6000	12.1000	0.000%	0	+32.231%
2020-03-13	12.1000	12.1000	12.1000	12.1000	0.000%	366	+32.231%
2020-03-12	12.2000	12.3000	12.0000	12.1000	-1.626%	76	+32.231%
2020-03-11	12.3000	12.3000	12.3000	12.3000	0.000%	163	+30.081%
2020-03-10	12.4000	12.4000	12.3000	12.3000	-0.806%	0	+30.081%
2020-03-09	12.4000	12.4000	12.2000	12.4000	0.000%	1,700	+29.032%
2020-03-06	12.8000	12.8000	12.4000	12.4000	-3.125%	300	+29.032%
2020-03-05	12.8000	12.8000	12.8000	12.8000	0.000%	0	+25.000%
2020-03-04	12.8000	12.8000	12.8000	12.8000	0.000%	0	+25.000%
2020-03-03	12.8000	12.8000	12.8000	12.8000	0.000%	0	+25.000%
2020-03-02	13.2000	13.2000	12.8000	12.8000	-3.030%	1,397	+25.000%
2020-02-28	13.2000	13.2000	13.2000	13.2000	0.000%	0	+21.212%
2020-02-27	13.2000	13.2000	13.2000	13.2000	0.000%	72	+21.212%
2020-02-26	13.2000	13.2000	13.2000	13.2000	0.000%	0	+21.212%
2020-02-25	13.2000	13.2000	13.2000	13.2000	0.000%	100	+21.212%
2020-02-24	13.5000	13.5000	13.2000	13.2000	-2.222%	0	+21.212%
2020-02-21	13.5000	13.5000	13.5000	13.5000	0.000%	0	+18.519%
2020-02-20	13.5000	13.5000	13.5000	13.5000	0.000%	300	+18.519%
2020-02-19	13.5000	13.5000	13.5000	13.5000	0.000%	0	+18.519%
2020-02-18	13.5000	13.5000	13.5000	13.5000	0.000%	0	+18.519%
2020-02-17	13.5000	13.5000	13.5000	13.5000	0.000%	0	+18.519%
2020-02-14	13.5000	13.5000	13.5000	13.5000	0.000%	0	+18.519%
2020-02-13	13.5000	13.5000	13.5000	13.5000	0.000%	0	+18.519%
2020-02-12	13.5000	13.5000	13.5000	13.5000	0.000%	0	+18.519%
2020-02-11	13.5000	13.5000	13.5000	13.5000	0.000%	987	+18.519%
2020-02-10	13.5000	13.5000	13.5000	13.5000	0.000%	0	+18.519%
2020-02-07	13.5000	13.5000	13.5000	13.5000	0.000%	0	+18.519%
2020-02-06	13.5000	13.5000	13.5000	13.5000	0.000%	0	+18.519%
2020-02-05	13.5000	13.5000	13.5000	13.5000	0.000%	5	+18.519%
2020-02-04	13.5000	13.5000	13.5000	13.5000	0.000%	0	+18.519%
2020-02-03	13.5000	13.5000	13.5000	13.5000	0.000%	0	+18.519%
2020-01-31	13.5000	13.5000	13.5000	13.5000	0.000%	0	+18.519%
2020-01-30	13.5000	13.5000	13.5000	13.5000	0.000%	356	+18.519%
2020-01-29	13.5000	13.5000	13.5000	13.5000	0.000%	0	+18.519%
2020-01-28	13.5000	13.5000	13.5000	13.5000	0.000%	0	+18.519%
2020-01-27	13.5000	13.5000	13.5000	13.5000	0.000%	0	+18.519%
2020-01-24	13.5000	13.5000	13.5000	13.5000	0.000%	0	+18.519%
2020-01-23	13.5000	13.5000	13.5000	13.5000	0.000%	0	+18.519%
2020-01-22	13.5000	13.5000	13.5000	13.5000	0.000%	0	+18.519%
2020-01-21	13.5000	13.5000	13.5000	13.5000	0.000%	35	+18.519%
2020-01-20	13.5000	13.5000	13.5000	13.5000	0.000%	0	+18.519%
2020-01-17	13.5000	13.5000	13.5000	13.5000	0.000%	0	+18.519%
2020-01-16	12.6500	13.5000	12.6500	13.5000	+6.719%	1,276	+18.519%
2020-01-15	12.0500	12.6500	11.6000	12.6500	+4.979%	2,100,974	+26.482%
2020-01-14	12.0500	12.0500	12.0500	12.0500	0.000%	0	+32.780%
2020-01-13	12.0500	12.0500	12.0500	12.0500	0.000%	0	+32.780%
2020-01-10	12.0500	12.0500	12.0500	12.0500	-3.600%	339	+32.780%
2020-01-09	12.0500	12.5000	12.5000	12.5000	+3.734%	647	+28.000%
2020-01-08	12.0500	12.0500	12.0500	12.0500	0.000%	4,000	+32.780%
2020-01-07	12.0500	12.0500	12.0500	12.0500	0.000%	0	+32.780%
2020-01-06	12.0500	12.0500	12.0500	12.0500	0.000%	150	+32.780%
2020-01-03	12.0500	12.0500	12.0500	12.0500	0.000%	0	+32.780%
2020-01-02	12.0500	12.0500	12.0500	12.0500	0.000%	0	+32.780%
2019-12-31	12.0500	12.0500	12.0500	12.0500	0.000%	0	+32.780%
2019-12-30	12.0500	12.0500	12.0500	12.0500	0.000%	1,084	+32.780%
2019-12-27	12.0500	12.0500	11.6000	12.0500	0.000%	2	+32.780%
2019-12-24	12.0000	12.0500	11.6000	12.0500	-2.823%	0	+32.780%
2019-12-23	12.0500	12.4000	12.4000	12.4000	+2.905%	67	+29.032%
2019-12-20	12.0500	12.0500	12.0500	12.0500	0.000%	0	+32.780%
2019-12-19	12.0500	12.0500	12.0500	12.0500	0.000%	0	+32.780%
2019-12-18	12.0500	12.0500	11.6000	12.0500	0.000%	0	+32.780%
2019-12-17	12.0500	12.0500	12.0500	12.0500	0.000%	265	+32.780%
2019-12-16	12.0500	12.0500	12.0500	12.0500	0.000%	0	+32.780%
2019-12-13	12.0500	12.0500	12.0500	12.0500	0.000%	0	+32.780%
2019-12-12	12.0500	12.0500	12.0500	12.0500	0.000%	0	+32.780%
2019-12-11	12.0500	12.0500	12.0500	12.0500	0.000%	0	+32.780%
2019-12-10	12.0500	12.0500	12.0500	12.0500	0.000%	0	+32.780%
2019-12-09	12.0500	12.0500	11.6000	12.0500	0.000%	0	+32.780%
2019-12-06	12.1000	12.1000	12.0500	12.0500	-1.230%	0	+32.780%
2019-12-05	12.2000	12.2000	12.2000	12.2000	0.000%	0	+31.148%
2019-12-04	12.2000	12.2000	12.2000	12.2000	0.000%	0	+31.148%
2019-12-03	12.2000	12.2000	12.2000	12.2000	0.000%	0	+31.148%
2019-12-02	12.2000	12.2000	12.2000	12.2000	0.000%	0	+31.148%
2019-11-29	12.2000	12.2000	12.2000	12.2000	0.000%	0	+31.148%
2019-11-28	12.2000	12.2000	12.2000	12.2000	0.000%	0	+31.148%
2019-11-27	12.2000	12.2000	12.2000	12.2000	0.000%	0	+31.148%
2019-11-26	12.2000	12.2000	12.2000	12.2000	0.000%	0	+31.148%
2019-11-25	12.2000	12.2000	12.2000	12.2000	0.000%	0	+31.148%
2019-11-22	12.2000	12.2000	12.2000	12.2000	-3.175%	0	+31.148%
2019-11-21	12.2000	12.6000	12.6000	12.6000	+3.279%	21	+26.984%
2019-11-20	12.2000	12.2000	12.2000	12.2000	0.000%	0	+31.148%
2019-11-19	12.2000	12.2000	12.2000	12.2000	0.000%	329	+31.148%
2019-11-18	12.2000	12.2000	12.2000	12.2000	-1.215%	0	+31.148%
2019-11-15	12.3500	12.3500	12.3500	12.3500	0.000%	0	+29.555%
2019-11-14	12.3500	12.3500	12.3500	12.3500	0.000%	0	+29.555%
2019-11-13	12.3500	12.3500	12.3500	12.3500	0.000%	0	+29.555%
2019-11-12	12.3500	12.3500	12.3500	12.3500	0.000%	17	+29.555%
2019-11-11	12.3500	12.3500	12.3500	12.3500	0.000%	0	+29.555%

.dark-mode .Zcs1MT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Zcs1MT{ color: #333333; background-color: white; border: 2px solid #333333; }ABBYABBEY PLCstock LSE

ABBY
ABBEY PLC
stock LSE