Dark

ABC
ABCAM PLC
stock LSE

Inactive

Dec 13, 2022

12.26GBP+11.151%(+1.23)8,642,386

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-12-13	12.0200	12.5900	11.1500	12.2600	+11.151%	8,642,386	0.000%
2022-12-12	12.7000	12.7800	10.7100	11.0300	-9.738%	1,573,099	+11.151%
2022-12-09	13.2900	13.2900	12.0800	12.2200	-3.399%	290,941	+0.327%
2022-12-08	13.1000	13.1000	12.3500	12.6500	+0.397%	438,264	-3.083%
2022-12-07	12.3600	12.8800	12.3400	12.6000	-0.552%	351,308	-2.698%
2022-12-06	13.7500	13.7500	12.6100	12.6700	-4.521%	738,084	-3.236%
2022-12-05	13.9700	13.9700	13.1500	13.2700	-3.068%	625,424	-7.611%
2022-12-02	13.1000	13.8200	13.1000	13.6900	+0.662%	384,242	-10.446%
2022-12-01	13.1000	13.6000	12.9000	13.6000	+7.765%	1,445,214	-9.853%
2022-11-30	12.0200	13.0300	12.0200	12.6200	+0.638%	651,941	-2.853%
2022-11-29	14.1500	14.3200	12.4600	12.5400	-13.755%	683,331	-2.233%
2022-11-28	13.0800	14.6900	13.0400	14.5400	+10.152%	1,187,920	-15.681%
2022-11-25	14.0000	14.0000	13.0500	13.2000	-1.272%	493,765	-7.121%
2022-11-24	13.5500	13.6700	13.1800	13.3700	-0.075%	216,810	-8.302%
2022-11-23	13.0000	13.4300	12.9000	13.3800	+2.215%	311,728	-8.371%
2022-11-22	13.4300	13.6500	12.7600	13.0900	-3.750%	682,617	-6.341%
2022-11-21	13.7000	13.8400	13.4900	13.6000	-2.017%	397,210	-9.853%
2022-11-18	13.3800	14.0800	13.3800	13.8800	-0.715%	834,641	-11.671%
2022-11-17	13.9200	14.1000	13.7000	13.9800	+1.012%	627,937	-12.303%
2022-11-16	14.3500	14.4200	13.6800	13.8400	-3.013%	615,948	-11.416%
2022-11-15	13.8000	14.3300	13.8000	14.2700	0.000%	475,232	-14.085%
2022-11-14	13.5300	14.3500	13.5300	14.2700	+0.070%	490,234	-14.085%
2022-11-11	13.7500	14.4500	13.5300	14.2600	+2.516%	479,078	-14.025%
2022-11-10	13.1500	14.0800	12.8700	13.9100	+5.140%	532,711	-11.862%
2022-11-09	13.2000	13.2600	12.7800	13.2300	+1.457%	432,983	-7.332%
2022-11-08	12.7800	13.0400	12.5500	13.0400	+2.677%	835,170	-5.982%
2022-11-07	12.7000	12.8400	12.6100	12.7000	-0.548%	492,058	-3.465%
2022-11-04	12.5800	13.2100	12.5600	12.7700	-4.129%	405,506	-3.994%
2022-11-02	13.5200	13.6500	13.2800	13.3200	-1.333%	356,482	-7.958%
2022-11-01	13.8900	13.8900	13.4100	13.5000	+0.446%	479,961	-9.185%
2022-10-31	13.4900	13.7500	13.2800	13.4400	-0.739%	391,755	-8.780%
2022-10-28	13.3500	13.6500	13.3300	13.5400	+0.894%	239,203	-9.453%
2022-10-27	13.6000	13.8100	13.2900	13.4200	+0.224%	489,521	-8.644%
2022-10-26	13.2100	13.4800	12.8700	13.3900	+3.398%	342,292	-8.439%
2022-10-25	12.8700	12.9500	12.5000	12.9500	+2.615%	372,883	-5.328%
2022-10-24	12.2600	12.6900	12.2600	12.6200	+1.203%	384,276	-2.853%
2022-10-21	12.5000	12.5400	12.1800	12.4700	-0.320%	258,272	-1.684%
2022-10-20	12.7400	12.9000	12.3400	12.5100	-4.431%	570,776	-1.998%
2022-10-19	13.7100	13.7100	13.0000	13.0900	-3.252%	281,085	-6.341%
2022-10-18	12.9400	13.7000	12.9400	13.5300	+0.820%	408,088	-9.387%
2022-10-17	13.2500	13.5200	13.1200	13.4200	-0.149%	254,279	-8.644%
2022-10-14	13.7800	13.7800	13.1500	13.4400	+2.128%	247,565	-8.780%
2022-10-13	13.8200	13.8200	12.6600	13.1600	-0.227%	256,394	-6.839%
2022-10-12	13.1200	13.4100	12.9300	13.1900	+0.995%	365,049	-7.051%
2022-10-11	13.3200	13.3600	12.9700	13.0600	-1.952%	189,176	-6.126%
2022-10-10	13.8900	13.8900	13.2800	13.3200	-4.448%	293,016	-7.958%
2022-10-07	14.1200	14.4000	13.8600	13.9400	-1.762%	246,513	-12.052%
2022-10-06	14.1400	14.3300	13.9400	14.1900	+0.710%	170,774	-13.601%
2022-10-05	13.9900	14.1400	13.9000	14.0900	+0.643%	299,866	-12.988%
2022-10-04	13.9600	14.0300	13.7000	14.0000	+1.523%	467,975	-12.429%
2022-10-03	13.4900	13.8100	13.2000	13.7900	+2.528%	292,737	-11.095%
2022-09-30	12.4900	13.5500	12.4900	13.4500	+2.593%	207,649	-8.848%
2022-09-29	13.5000	13.5100	12.9900	13.1100	-2.889%	298,729	-6.484%
2022-09-28	12.9300	13.5000	12.9300	13.5000	-0.442%	570,915	-9.185%
2022-09-27	13.6700	13.6800	13.4500	13.5600	+0.968%	290,157	-9.587%
2022-09-26	12.8600	13.5200	12.8600	13.4300	+1.742%	252,117	-8.712%
2022-09-23	13.4500	13.6300	13.1200	13.2000	-2.367%	280,558	-7.121%
2022-09-22	13.6000	13.9300	13.4500	13.5200	-2.943%	185,631	-9.320%
2022-09-21	13.9000	14.0900	13.7700	13.9300	-2.587%	361,508	-11.989%
2022-09-20	14.2400	14.5000	14.1000	14.3000	+0.070%	821,864	-14.266%
2022-09-16	13.7600	14.4600	13.7600	14.2900	+1.564%	404,302	-14.206%
2022-09-15	13.6600	14.1300	13.6600	14.0700	+1.735%	269,254	-12.864%
2022-09-14	13.9100	14.0300	13.4300	13.8300	+2.217%	571,293	-11.352%
2022-09-13	13.4300	13.7600	13.3300	13.5300	+3.282%	417,846	-9.387%
2022-09-12	12.8900	13.1200	12.7300	13.1000	+1.946%	297,878	-6.412%
2022-09-09	12.5500	13.0400	12.4200	12.8500	+3.462%	452,742	-4.591%
2022-09-08	12.4700	12.4700	11.8900	12.4200	+2.730%	633,263	-1.288%
2022-09-07	11.7800	12.2800	11.7800	12.0900	-0.412%	228,363	+1.406%
2022-09-06	12.2000	12.3500	12.1100	12.1400	-0.655%	252,032	+0.988%
2022-09-05	12.6500	12.6500	12.1300	12.2200	-0.245%	169,273	+0.327%
2022-09-02	12.2100	12.3400	11.9000	12.2500	+1.073%	340,376	+0.082%
2022-09-01	12.5100	12.8000	12.0400	12.1200	-4.792%	224,552	+1.155%
2022-08-31	12.6600	12.9400	12.4100	12.7300	-1.088%	478,357	-3.692%
2022-08-30	12.4400	13.1400	12.4400	12.8700	-1.000%	484,209	-4.740%
2022-08-26	12.9600	13.0900	12.8500	13.0000	+1.404%	332,439	-5.692%
2022-08-25	12.7500	12.9400	12.6900	12.8200	+0.549%	121,635	-4.368%
2022-08-24	12.1400	12.7500	12.1400	12.7500	+5.025%	388,352	-3.843%
2022-08-23	12.5800	12.8600	11.9000	12.1400	-5.891%	882,765	+0.988%
2022-08-22	12.5500	13.1100	12.5500	12.9000	0.000%	299,585	-4.961%
2022-08-19	12.6900	13.0400	12.6500	12.9000	+2.138%	313,803	-4.961%
2022-08-18	13.0000	13.0000	12.2800	12.6300	+1.202%	178,991	-2.930%
2022-08-17	12.2600	12.5700	12.2600	12.4800	-0.795%	208,635	-1.763%
2022-08-16	12.8000	12.8500	12.5400	12.5800	-0.945%	186,028	-2.544%
2022-08-15	12.7900	12.9000	12.6200	12.7000	+1.438%	256,761	-3.465%
2022-08-12	12.4900	12.6700	12.2900	12.5200	-0.080%	330,023	-2.077%
2022-08-11	12.6100	12.6600	12.2800	12.5300	+4.070%	156,004	-2.155%
2022-08-09	12.3000	12.3500	11.9900	12.0400	-2.431%	148,865	+1.827%
2022-08-08	12.2900	12.4700	12.2600	12.3400	+0.244%	112,083	-0.648%
2022-08-05	12.6100	12.7500	12.2400	12.3100	-2.068%	198,072	-0.406%
2022-08-03	12.2800	12.6600	12.1200	12.5700	+4.402%	242,299	-2.466%
2022-08-02	12.7400	12.7400	11.7700	12.0400	-1.068%	440,913	+1.827%
2022-08-01	12.2500	12.2500	12.0000	12.1700	-0.653%	349,705	+0.740%
2022-07-29	12.2500	12.3800	12.1600	12.2500	+0.328%	362,404	+0.082%
2022-07-28	11.8200	12.2900	11.8200	12.2100	+1.581%	380,323	+0.410%
2022-07-27	12.0300	12.1500	11.8100	12.0200	+1.692%	634,548	+1.997%
2022-07-26	11.9700	11.9900	11.7600	11.8200	-0.085%	988,735	+3.723%
2022-07-25	11.9800	12.0400	11.7100	11.8300	-1.170%	619,803	+3.635%
2022-07-22	12.1500	12.1900	11.8400	11.9700	+0.927%	502,554	+2.423%
2022-07-21	12.3200	12.3200	11.6400	11.8600	+0.936%	1,045,280	+3.373%
2022-07-20	11.0200	12.0000	11.0100	11.7500	+5.098%	819,639	+4.340%
2022-07-19	10.8200	11.3400	10.8200	11.1800	-1.411%	297,453	+9.660%
2022-07-18	11.6200	11.7100	11.3400	11.3400	-1.733%	223,975	+8.113%
2022-07-15	12.0200	12.0200	11.3200	11.5400	+1.228%	234,835	+6.239%
2022-07-14	11.1100	11.7700	11.1100	11.4000	-2.397%	242,175	+7.544%
2022-07-13	11.5100	11.8600	11.4500	11.6800	-1.268%	293,307	+4.966%
2022-07-12	12.2300	12.2300	11.8300	11.8300	-3.112%	206,446	+3.635%
2022-07-11	12.0600	12.3000	12.0600	12.2100	-0.408%	271,276	+0.410%
2022-07-08	12.4600	12.4600	12.0900	12.2600	-1.368%	135,143	0.000%
2022-07-07	12.5200	12.6100	12.3300	12.4300	-1.192%	419,131	-1.368%
2022-07-06	12.5600	12.7800	12.3300	12.5800	+3.199%	313,985	-2.544%
2022-07-05	12.0100	12.2400	11.8100	12.1900	+3.130%	240,942	+0.574%
2022-07-04	12.0300	12.0400	11.8200	11.8200	-1.664%	67,119	+3.723%
2022-07-01	11.5400	12.1200	11.5400	12.0200	+2.037%	254,391	+1.997%
2022-06-30	11.5500	11.8100	11.5300	11.7800	-0.338%	236,069	+4.075%
2022-06-29	12.0000	12.0200	11.7800	11.8200	-1.664%	213,072	+3.723%
2022-06-28	12.2700	12.2700	11.9100	12.0200	-0.332%	159,768	+1.997%
2022-06-27	11.9600	12.3000	11.8200	12.0600	+2.290%	287,756	+1.658%
2022-06-24	11.7600	12.0200	11.7300	11.7900	+0.942%	210,390	+3.986%
2022-06-23	11.0000	11.7000	11.0000	11.6800	+1.389%	211,288	+4.966%
2022-06-22	11.4300	11.5500	11.1700	11.5200	-0.087%	336,662	+6.424%
2022-06-21	11.9300	11.9300	11.3500	11.5300	+0.963%	122,494	+6.331%
2022-06-20	11.6200	11.7600	11.2800	11.4200	-0.523%	141,642	+7.356%
2022-06-17	10.9100	11.5900	10.9100	11.4800	+3.797%	544,799	+6.794%
2022-06-16	11.1900	11.2600	10.9500	11.0600	-0.896%	302,007	+10.850%
2022-06-15	10.9500	11.2300	10.8300	11.1600	-0.179%	286,091	+9.857%
2022-06-14	12.0900	12.0900	11.0500	11.1800	-0.622%	297,450	+9.660%
2022-06-13	11.5000	11.6200	11.2000	11.2500	-7.560%	293,243	+8.978%
2022-06-08	11.7500	12.2600	11.7500	12.1700	+2.614%	237,467	+0.740%
2022-06-07	12.3200	12.3200	11.5700	11.8600	-1.249%	379,103	+3.373%
2022-06-06	11.8500	12.0400	11.7900	12.0100	+1.607%	275,234	+2.082%
2022-06-01	11.7800	12.0900	11.6300	11.8200	+0.425%	258,224	+3.723%
2022-05-31	10.9000	11.8600	10.9000	11.7700	-0.339%	486,034	+4.163%
2022-05-30	11.8000	12.1100	11.7500	11.8100	+0.768%	138,693	+3.810%
2022-05-27	11.6200	11.7900	11.4700	11.7200	+2.358%	278,321	+4.608%
2022-05-26	11.2000	11.5300	11.1600	11.4500	+2.050%	132,783	+7.074%
2022-05-25	11.0200	11.3700	10.9600	11.2200	+0.538%	708,965	+9.269%
2022-05-24	11.7000	11.8200	10.9600	11.1600	-4.124%	452,270	+9.857%
2022-05-23	11.7400	11.8000	11.5600	11.6400	+1.129%	473,436	+5.326%
2022-05-20	11.2500	11.6000	11.1700	11.5100	+3.694%	349,644	+6.516%
2022-05-19	10.9500	11.1600	10.7600	11.1000	+0.543%	425,212	+10.450%
2022-05-18	11.6100	11.6100	10.9800	11.0400	-0.541%	386,347	+11.051%
2022-05-17	10.9900	11.2000	10.9700	11.1000	+1.001%	134,272	+10.450%
2022-05-16	10.6000	11.0600	10.6000	10.9900	+1.290%	141,413	+11.556%
2022-05-13	11.3300	11.3300	10.6400	10.8500	+2.552%	189,867	+12.995%
2022-05-12	10.5600	10.7400	10.1600	10.5800	-3.025%	334,785	+15.879%
2022-05-11	11.4100	11.4100	10.5000	10.9100	+2.828%	384,685	+12.374%
2022-05-10	10.4200	10.8500	10.3400	10.6100	+1.144%	310,814	+15.551%
2022-05-09	10.8000	11.2300	10.4700	10.4900	-6.673%	269,059	+16.873%
2022-05-06	11.5000	11.7800	11.1200	11.2400	-4.746%	426,103	+9.075%
2022-05-05	11.5000	12.0600	11.5000	11.8000	+1.462%	526,940	+3.898%
2022-05-04	12.1900	12.2000	11.6300	11.6300	-5.447%	216,358	+5.417%
2022-05-03	12.3900	12.5800	12.2400	12.3000	-1.600%	225,139	-0.325%
2022-04-29	12.0900	12.5800	12.0900	12.5000	+1.792%	368,877	-1.920%
2022-04-28	12.1000	12.4100	12.1000	12.2800	-0.647%	375,032	-0.163%
2022-04-27	12.5000	12.8300	12.3600	12.3600	-3.738%	262,702	-0.809%
2022-04-26	13.0900	13.3000	12.8400	12.8400	-3.676%	264,236	-4.517%
2022-04-25	12.7200	13.4100	12.7200	13.3300	+0.985%	218,527	-8.027%
2022-04-22	13.5400	13.5400	13.0900	13.2000	-0.602%	255,082	-7.121%
2022-04-21	13.8100	13.8400	12.7600	13.2800	-4.046%	864,306	-7.681%
2022-04-20	13.7500	13.9900	13.6500	13.8400	-0.144%	377,786	-11.416%
2022-04-19	13.9500	13.9500	13.6500	13.8600	-0.431%	369,132	-11.544%
2022-04-14	14.8800	14.8800	13.7500	13.9200	-1.347%	273,020	-11.925%
2022-04-13	14.8400	14.8500	14.1000	14.1100	-3.224%	280,384	-13.111%
2022-04-12	14.5200	14.6100	14.4100	14.5800	0.000%	247,315	-15.912%
2022-04-11	14.8500	14.8500	14.4300	14.5800	-1.153%	543,181	-15.912%
2022-04-08	14.9300	14.9300	14.5600	14.7500	+0.751%	233,187	-16.881%
2022-04-07	15.0300	15.0300	14.3100	14.6400	+1.808%	302,824	-16.257%
2022-04-06	14.7500	14.7500	14.2400	14.3800	-0.553%	298,496	-14.743%
2022-04-05	15.0400	15.0400	14.3000	14.4600	+0.696%	185,212	-15.214%
2022-04-04	14.0200	14.5500	14.0200	14.3600	+2.498%	248,100	-14.624%
2022-04-01	14.1500	14.1500	13.7700	14.0100	+1.155%	177,755	-12.491%
2022-03-31	14.0800	14.1400	13.6500	13.8500	-2.051%	458,178	-11.480%
2022-03-30	13.8400	14.1400	13.7500	14.1400	+0.569%	294,156	-13.296%
2022-03-29	14.4000	14.4000	13.7700	14.0600	+2.329%	332,316	-12.802%
2022-03-28	13.8600	13.8600	13.3600	13.7400	+1.178%	308,224	-10.771%
2022-03-25	13.4200	13.8100	13.4200	13.5800	0.000%	665,099	-9.720%
2022-03-24	13.2600	13.6000	13.2600	13.5800	+0.370%	331,552	-9.720%
2022-03-23	13.6100	13.6900	13.3600	13.5300	-0.368%	190,040	-9.387%
2022-03-22	13.3000	13.6100	13.1600	13.5800	+0.074%	338,892	-9.720%
2022-03-21	13.7500	13.7500	13.3000	13.5700	-0.147%	404,803	-9.654%
2022-03-18	13.3400	13.5900	13.1400	13.5900	+1.874%	614,975	-9.787%
2022-03-17	13.1400	13.5700	13.0500	13.3400	+3.411%	876,884	-8.096%
2022-03-16	12.6300	12.9300	12.4900	12.9000	+3.365%	624,606	-4.961%
2022-03-15	13.1300	13.1300	12.1600	12.4800	-0.478%	365,795	-1.763%
2022-03-14	11.5400	12.9500	11.5400	12.5400	+3.636%	838,909	-2.233%
2022-03-11	12.0900	12.3500	12.0100	12.1000	0.000%	374,047	+1.322%
2022-03-10	12.8000	12.8000	12.0100	12.1000	-0.329%	395,427	+1.322%
2022-03-09	11.7600	12.1700	11.6600	12.1400	+3.672%	369,260	+0.988%
2022-03-08	12.0000	12.2800	11.7100	11.7100	-3.621%	405,539	+4.697%
2022-03-07	12.1900	12.3100	11.5400	12.1500	-1.778%	403,870	+0.905%
2022-03-04	12.1400	12.5000	11.9100	12.3700	+1.895%	814,807	-0.889%
2022-03-03	12.4600	12.5500	12.1400	12.1400	-1.381%	1,050,104	+0.988%
2022-03-01	12.7700	12.7700	12.0300	12.3100	-0.726%	359,035	-0.406%
2022-02-28	12.0000	12.4400	11.8700	12.4000	+3.076%	1,388,879	-1.129%
2022-02-25	12.3300	12.3300	11.9100	12.0300	+1.008%	395,473	+1.912%
2022-02-24	11.8400	11.9900	11.4600	11.9100	+0.084%	283,540	+2.939%
2022-02-23	12.2000	12.2100	11.8700	11.9000	-1.815%	290,418	+3.025%
2022-02-22	11.7500	12.1500	11.6300	12.1200	+1.849%	253,454	+1.155%
2022-02-21	12.1200	12.2900	11.6500	11.9000	-1.653%	349,425	+3.025%
2022-02-18	12.3100	12.7800	12.0800	12.1000	-5.247%	543,070	+1.322%
2022-02-17	12.6800	12.9700	12.6000	12.7700	-0.234%	238,887	-3.994%
2022-02-16	12.7000	12.9600	12.7000	12.8000	-0.621%	187,700	-4.219%
2022-02-15	12.6200	12.9700	12.4600	12.8800	+2.385%	345,128	-4.814%
2022-02-14	12.4800	12.5800	12.2600	12.5800	+0.239%	1,141,554	-2.544%
2022-02-11	12.5800	12.7500	12.4600	12.5500	-2.259%	205,800	-2.311%
2022-02-10	12.8000	13.0300	12.7400	12.8400	+0.312%	341,363	-4.517%
2022-02-09	12.7300	12.9400	12.7200	12.8000	+0.471%	379,878	-4.219%
2022-02-08	13.0000	13.0000	12.6200	12.7400	-0.856%	195,493	-3.768%
2022-02-07	12.8900	12.9800	12.7400	12.8500	+0.156%	239,765	-4.591%
2022-02-04	12.8000	13.0700	12.7700	12.8300	-0.620%	393,078	-4.443%
2022-02-03	14.4000	14.4000	12.9100	12.9100	-3.657%	226,744	-5.035%
2022-02-02	13.4800	13.6100	13.1200	13.4000	+1.132%	510,692	-8.507%
2022-02-01	12.5000	13.6500	12.5000	13.2500	-0.749%	680,275	-7.472%
2022-01-31	13.0000	13.5800	12.8500	13.3500	+3.649%	651,827	-8.165%
2022-01-28	12.9000	13.3500	12.7100	12.8800	-0.387%	255,048	-4.814%
2022-01-27	12.2900	13.0100	12.2900	12.9300	+1.571%	672,662	-5.182%
2022-01-26	12.3400	12.8100	12.3400	12.7300	-0.157%	387,983	-3.692%
2022-01-25	12.5800	12.9800	12.3200	12.7500	+6.250%	1,254,639	-3.843%
2022-01-24	12.4900	12.6800	12.0000	12.0000	-5.808%	1,231,612	+2.167%
2022-01-21	12.9900	13.0000	12.6100	12.7400	-2.450%	1,081,383	-3.768%
2022-01-20	12.5300	13.3400	12.5300	13.0600	-1.805%	347,391	-6.126%
2022-01-19	12.9400	13.4700	12.7700	13.3000	+1.994%	757,468	-7.820%
2022-01-18	13.4700	13.6900	12.9800	13.0400	-4.258%	372,235	-5.982%
2022-01-17	13.5600	13.7000	13.2400	13.6200	+1.189%	602,730	-9.985%
2022-01-14	14.1000	14.1000	13.4000	13.4600	-3.857%	403,102	-8.915%
2022-01-13	14.8600	14.8600	13.7900	14.0000	-3.248%	539,819	-12.429%
2022-01-12	14.8500	14.9600	14.4400	14.4700	-2.097%	393,865	-15.273%
2022-01-11	14.6000	15.2000	14.6000	14.7800	-1.005%	553,598	-17.050%
2022-01-10	14.6000	15.3200	14.6000	14.9300	-2.291%	357,601	-17.883%
2022-01-07	15.7000	15.7000	15.2700	15.2800	-2.114%	180,314	-19.764%
2022-01-06	15.9800	16.0300	15.4900	15.6100	-2.923%	281,835	-21.461%
2022-01-05	16.2900	16.3400	16.0800	16.0800	-0.618%	275,433	-23.756%
2022-01-04	17.6000	17.6000	16.1200	16.1800	-6.636%	556,634	-24.227%
2021-12-31	17.4900	17.5000	17.3300	17.3300	-0.971%	145,839	-29.256%
2021-12-30	17.2500	17.5700	17.1400	17.5000	+2.100%	609,885	-29.943%
2021-12-29	17.1300	17.3000	16.6100	17.1400	+0.883%	248,244	-28.471%
2021-12-24	17.3000	17.3000	16.5700	16.9900	+2.845%	61,073	-27.840%
2021-12-23	16.4900	16.5200	16.1700	16.5200	+0.365%	142,619	-25.787%
2021-12-22	15.6800	16.5200	15.6800	16.4600	+1.355%	250,185	-25.516%
2021-12-21	16.6800	16.7000	16.2400	16.2400	-2.579%	156,237	-24.507%
2021-12-20	15.6800	17.0000	15.6800	16.6700	+1.153%	427,161	-26.455%
2021-12-17	16.1800	16.6700	16.1500	16.4800	-0.121%	751,943	-25.607%
2021-12-16	16.4000	16.7300	16.4000	16.5000	+0.304%	628,067	-25.697%
2021-12-15	16.2700	16.5500	15.9400	16.4500	+1.106%	205,839	-25.471%
2021-12-14	16.7000	16.7900	16.1500	16.2700	-3.212%	330,651	-24.647%
2021-12-13	16.7800	17.0600	16.7400	16.8100	-1.176%	432,649	-27.067%
2021-12-10	16.7600	17.1700	16.7600	17.0100	-0.584%	442,530	-27.925%
2021-12-09	17.1900	17.3300	17.0400	17.1100	-0.523%	344,859	-28.346%
2021-12-07	16.8400	17.3100	16.5600	17.2000	+1.655%	736,502	-28.721%
2021-12-02	16.9300	17.1900	16.7600	16.9200	-0.762%	634,351	-27.541%
2021-11-30	16.8100	17.3200	16.8000	17.0500	+0.531%	514,794	-28.094%
2021-11-29	17.5000	17.5000	16.6800	16.9600	+0.533%	315,187	-27.712%
2021-11-26	15.9900	16.9300	15.9900	16.8700	+2.367%	595,105	-27.327%
2021-11-25	16.7400	16.8200	16.2900	16.4800	-1.317%	174,118	-25.607%
2021-11-24	16.9500	16.9500	16.3700	16.7000	+0.300%	351,349	-26.587%
2021-11-23	16.3500	16.7200	16.2300	16.6500	+0.241%	286,645	-26.366%
2021-11-22	17.0000	17.0700	16.5800	16.6100	-1.948%	268,774	-26.189%
2021-11-19	15.6600	17.2200	15.6600	16.9400	+0.177%	960,559	-27.627%
2021-11-18	16.7000	17.2700	16.7000	16.9100	-0.177%	203,002	-27.499%
2021-11-17	16.9400	17.3600	16.8000	16.9400	+0.594%	457,307	-27.627%
2021-11-16	17.2500	17.2500	16.6700	16.8400	-0.059%	117,786	-27.197%
2021-11-15	16.8100	17.0800	16.7500	16.8500	-1.115%	132,625	-27.240%
2021-11-12	17.2400	17.2400	16.7800	17.0400	+0.709%	1,014,764	-28.052%
2021-11-11	17.2400	17.2400	16.7800	16.9200	+0.415%	51,608	-27.541%
2021-11-10	17.2400	17.2400	16.6200	16.8500	-0.707%	172,064	-27.240%
2021-11-09	17.0900	17.1500	16.9000	16.9700	-0.352%	161,297	-27.755%
2021-11-08	16.8200	17.1200	16.8200	17.0300	+0.354%	1,935,565	-28.009%
2021-11-05	16.7400	17.2000	16.7400	16.9700	+0.355%	578,520	-27.755%
2021-11-04	16.6600	16.9800	16.6600	16.9100	+0.715%	152,931	-27.499%
2021-11-03	16.0000	16.9700	16.0000	16.7900	-0.119%	343,100	-26.980%
2021-11-02	16.6200	16.8500	16.6100	16.8100	+1.082%	334,183	-27.067%
2021-11-01	16.5400	16.8000	16.5000	16.6300	+0.544%	106,211	-26.278%
2021-10-29	16.3000	16.7700	16.3000	16.5400	-0.301%	115,690	-25.877%
2021-10-28	16.7400	16.7500	16.3500	16.5900	+1.097%	174,911	-26.100%
2021-10-27	16.4800	16.6800	16.4000	16.4100	-0.243%	189,236	-25.289%
2021-10-26	16.1400	16.5700	16.1000	16.4500	-0.121%	141,164	-25.471%
2021-10-25	16.6000	16.6000	16.1100	16.4700	+0.122%	117,645	-25.562%
2021-10-22	16.5600	16.6000	16.3000	16.4500	-0.303%	143,707	-25.471%
2021-10-21	15.7000	16.5000	15.7000	16.5000	+1.726%	267,864	-25.697%
2021-10-20	16.1600	16.3800	16.0000	16.2200	+0.996%	287,738	-24.414%
2021-10-19	16.0900	16.1800	15.7200	16.0600	0.000%	322,588	-23.661%
2021-10-18	15.7600	16.1100	15.6600	16.0600	+1.968%	592,816	-23.661%
2021-10-15	15.5300	15.7500	15.3000	15.7500	+2.807%	298,023	-22.159%
2021-10-14	15.2400	15.3200	14.9900	15.3200	+1.256%	117,683	-19.974%
2021-10-13	14.8200	15.1700	14.8200	15.1300	+1.204%	105,534	-18.969%
2021-10-12	13.9300	15.0200	13.9300	14.9500	-0.333%	201,937	-17.993%
2021-10-11	15.0600	15.1700	14.7100	15.0000	-0.398%	215,488	-18.267%
2021-10-08	15.0900	15.1800	14.9400	15.0600	+0.200%	257,224	-18.592%
2021-10-07	14.0500	15.3200	14.0500	15.0300	-0.792%	252,920	-18.430%
2021-10-06	14.9600	15.1900	14.8000	15.1500	+0.464%	185,461	-19.076%
2021-10-05	14.2500	15.2000	13.9300	15.0800	+3.146%	295,125	-18.700%
2021-10-04	14.6800	14.8700	14.6000	14.6200	-1.350%	452,795	-16.142%
2021-10-01	14.9100	14.9400	14.6400	14.8200	-1.068%	214,745	-17.274%
2021-09-30	15.1700	15.2200	14.7500	14.9800	+2.183%	857,754	-18.158%
2021-09-29	14.5200	14.9100	14.4700	14.6600	-0.678%	170,847	-16.371%
2021-09-28	14.5500	14.8200	14.4600	14.7600	-1.006%	344,193	-16.938%
2021-09-27	15.1600	15.1900	14.8200	14.9100	-1.127%	161,511	-17.773%
2021-09-24	15.2800	15.3800	15.0200	15.0800	-1.244%	131,756	-18.700%
2021-09-23	15.6000	15.6000	15.2100	15.2700	-0.326%	326,771	-19.712%
2021-09-22	15.4300	15.4300	15.0600	15.3200	+0.131%	158,027	-19.974%
2021-09-21	15.0900	15.3900	14.9800	15.3000	+1.661%	179,723	-19.869%
2021-09-20	14.8200	15.0600	14.7500	15.0500	+1.347%	300,567	-18.538%
2021-09-17	14.9200	15.1600	14.8500	14.8500	-1.000%	122,521	-17.441%
2021-09-16	15.1600	15.1600	14.8500	15.0000	+0.942%	313,518	-18.267%
2021-09-15	14.9000	15.0400	14.8200	14.8600	-1.459%	435,613	-17.497%
2021-09-14	14.0100	15.2100	14.0100	15.0800	+2.585%	1,243,096	-18.700%
2021-09-13	15.2800	15.6600	14.5700	14.7000	-3.162%	272,285	-16.599%
2021-09-10	15.2000	15.6400	15.1000	15.1800	0.000%	142,133	-19.236%
2021-09-09	15.4900	15.4900	15.0400	15.1800	-0.132%	112,795	-19.236%
2021-09-08	15.1100	15.3300	15.0500	15.2000	+0.198%	163,396	-19.342%
2021-09-07	15.7500	15.7500	15.1200	15.1700	-0.785%	147,760	-19.183%
2021-09-06	15.4200	15.4200	15.1900	15.2900	-0.714%	63,863	-19.817%
2021-09-03	15.6100	15.6500	15.1900	15.4000	-0.581%	117,183	-20.390%
2021-09-02	15.3400	15.6800	15.3400	15.4900	+0.584%	122,889	-20.852%
2021-09-01	15.3400	15.5000	15.2900	15.4000	-0.259%	126,264	-20.390%
2021-08-31	15.0100	15.4600	14.9400	15.4400	+2.865%	236,885	-20.596%
2021-08-27	15.2000	15.4000	14.9000	15.0100	-1.315%	612,004	-18.321%
2021-08-26	14.9500	15.3100	14.8600	15.2100	+1.535%	456,306	-19.395%
2021-08-25	14.3400	15.1100	14.3400	14.9800	+0.134%	547,124	-18.158%
2021-08-24	14.8500	15.1900	14.8500	14.9600	-0.200%	271,447	-18.048%
2021-08-23	15.0300	15.1400	14.8900	14.9900	+0.469%	555,645	-18.212%
2021-08-20	14.9600	14.9600	14.7300	14.9200	+0.811%	447,978	-17.828%
2021-08-19	13.8600	15.0000	13.8600	14.8000	-1.003%	199,905	-17.162%
2021-08-18	15.1000	15.2500	14.9400	14.9500	-0.333%	915,355	-17.993%
2021-08-17	14.9900	15.0700	14.7300	15.0000	+1.215%	147,780	-18.267%
2021-08-16	14.7900	14.9800	14.6900	14.8200	+0.068%	153,744	-17.274%
2021-08-13	15.5000	15.5000	14.7000	14.8100	-0.135%	55,824	-17.218%
2021-08-12	14.5200	14.8500	14.5200	14.8300	+0.203%	312,831	-17.330%
2021-08-11	14.7800	15.0900	14.7300	14.8000	+0.068%	339,658	-17.162%
2021-08-10	14.5200	14.9000	14.5200	14.7900	+0.818%	271,153	-17.106%
2021-08-09	14.6100	14.7300	14.5000	14.6700	+0.894%	348,169	-16.428%
2021-08-06	14.5100	14.7200	13.8300	14.5400	+4.529%	679,670	-15.681%
2021-08-05	14.5100	14.5100	13.7500	13.9100	-2.249%	250,179	-11.862%
2021-08-04	14.0900	14.3200	13.9300	14.2300	+1.426%	536,228	-13.844%
2021-08-03	14.2600	14.3200	13.9600	14.0300	-1.544%	141,096	-12.616%
2021-08-02	14.1900	14.3300	13.6100	14.2500	+4.934%	332,311	-13.965%
2021-07-30	14.0800	14.0800	13.3800	13.5800	+1.117%	234,405	-9.720%
2021-07-29	13.3800	13.6500	13.3600	13.4300	+1.053%	323,661	-8.712%
2021-07-28	13.0200	13.4100	13.0200	13.2900	+2.309%	143,398	-7.750%
2021-07-27	13.0700	13.1400	12.8700	12.9900	-0.460%	412,565	-5.620%
2021-07-26	13.2300	13.4000	13.0000	13.0500	-1.732%	290,851	-6.054%
2021-07-23	13.2400	13.3400	12.9300	13.2800	+1.297%	97,290	-7.681%
2021-07-22	12.7500	13.1100	12.7500	13.1100	+2.023%	703,288	-6.484%
2021-07-21	12.3400	13.0000	12.3400	12.8500	+1.581%	263,627	-4.591%
2021-07-20	13.1000	13.1000	12.5900	12.6500	-3.729%	205,919	-3.083%
2021-07-19	13.1700	13.2300	12.9500	13.1400	-1.203%	236,840	-6.697%
2021-07-16	13.3000	13.3100	13.0700	13.3000	+0.834%	447,324	-7.820%
2021-07-15	13.3600	13.4300	13.1400	13.1900	-1.641%	251,084	-7.051%
2021-07-14	13.8400	13.8400	13.4000	13.4100	-2.473%	206,197	-8.576%
2021-07-13	13.7000	13.8400	13.5400	13.7500	+0.438%	398,411	-10.836%
2021-07-12	14.5000	14.5000	13.6700	13.6900	-1.511%	827,441	-10.446%
2021-07-09	13.9200	14.0400	13.7500	13.9000	-0.714%	590,162	-11.799%
2021-07-07	13.9500	14.2100	13.8900	14.0000	-0.639%	551,602	-12.429%
2021-07-06	14.2100	14.2100	13.8300	14.0900	+0.643%	366,519	-12.988%
2021-07-05	13.9000	14.4300	13.9000	14.0000	-1.754%	168,517	-12.429%
2021-07-02	13.8600	14.4900	13.8600	14.2500	-1.724%	345,146	-13.965%
2021-07-01	13.8200	14.5000	13.7300	14.5000	+4.996%	620,455	-15.448%
2021-06-30	14.3500	14.5500	13.7400	13.8100	-4.429%	593,008	-11.224%
2021-06-29	14.9400	14.9400	14.2000	14.4500	+1.404%	685,940	-15.156%
2021-06-28	14.4300	14.4300	13.7200	14.2500	+3.636%	323,976	-13.965%
2021-06-25	13.7400	13.8800	13.6900	13.7500	-0.362%	439,964	-10.836%
2021-06-24	13.2000	13.8300	13.2000	13.8000	+1.770%	1,004,472	-11.159%
2021-06-23	13.5300	13.6600	13.4700	13.5600	-0.147%	284,738	-9.587%
2021-06-22	12.9700	13.6500	12.9700	13.5800	0.000%	401,658	-9.720%
2021-06-21	13.6400	13.6600	13.3900	13.5800	-0.147%	170,577	-9.720%
2021-06-18	13.9000	13.9000	13.5600	13.6000	-0.585%	675,252	-9.853%
2021-06-17	13.3400	13.7500	13.3200	13.6800	+1.710%	371,892	-10.380%
2021-06-16	13.1700	13.4800	13.1000	13.4500	+2.204%	561,966	-8.848%
2021-06-15	13.2200	13.3100	13.1000	13.1600	0.000%	340,604	-6.839%
2021-06-14	13.2600	13.3300	13.1600	13.1600	-0.829%	182,507	-6.839%

.dark-mode .XRPDL7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XRPDL7{ color: #333333; background-color: white; border: 2px solid #333333; }ABCABCAM PLCstock LSE

ABC
ABCAM PLC
stock LSE