Dark

ABDX
ABINGDON HEALTH PLC
stock LSE

Inactive

Jul 24, 2024

10.75GBX0.000%(0.00)23,835

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-24	10.75000	10.75000	10.75000	10.75000	0.000%	23,835	0.000%
2024-07-23	11.00000	11.00000	10.75000	10.75000	-2.273%	279,521	0.000%
2024-07-22	11.00000	11.00000	11.00000	11.00000	0.000%	81,939	-2.273%
2024-07-19	11.00000	11.00000	10.75000	11.00000	+2.326%	27,073	-2.273%
2024-07-18	11.00000	11.00000	10.75000	10.75000	0.000%	30,100	0.000%
2024-07-17	11.00000	11.00000	10.75000	10.75000	-2.273%	160,966	0.000%
2024-07-16	11.25000	11.25000	11.00000	11.00000	-2.222%	211,154	-2.273%
2024-07-15	11.25000	11.25000	10.80000	11.25000	+2.273%	139,916	-4.444%
2024-07-10	10.75000	11.00000	10.75000	11.00000	+2.326%	155,659	-2.273%
2024-07-09	10.25000	11.25000	10.25000	10.75000	+7.500%	971,385	0.000%
2024-07-08	10.25000	10.25000	9.75000	10.00000	-2.439%	240,797	+7.500%
2024-07-05	10.25000	10.25000	10.00000	10.25000	0.000%	51,849	+4.878%
2024-07-04	10.25000	10.30000	10.25000	10.25000	0.000%	76,351	+4.878%
2024-07-03	10.25000	10.45000	10.25000	10.25000	0.000%	52,803	+4.878%
2024-07-02	10.25000	10.25000	10.25000	10.25000	0.000%	122,486	+4.878%
2024-07-01	10.25000	10.25000	10.25000	10.25000	0.000%	66,576	+4.878%
2024-06-28	10.25000	10.25000	10.25000	10.25000	0.000%	31,729	+4.878%
2024-06-27	10.25000	10.25000	10.25000	10.25000	0.000%	39,218	+4.878%
2024-06-26	10.25000	10.25000	10.25000	10.25000	0.000%	27,486	+4.878%
2024-06-25	10.25000	10.25000	10.25000	10.25000	0.000%	56,251	+4.878%
2024-06-24	10.75000	10.75000	10.25000	10.25000	-4.651%	463,739	+4.878%
2024-06-21	10.75000	10.75000	10.75000	10.75000	0.000%	42,599	0.000%
2024-06-20	10.75000	10.75000	10.75000	10.75000	-4.018%	63,232	0.000%
2024-06-19	11.00000	11.20000	11.20000	11.20000	+1.818%	46,801	-4.018%
2024-06-18	11.00000	11.00000	11.00000	11.00000	0.000%	22,890	-2.273%
2024-06-17	11.00000	11.00000	10.30000	11.00000	-1.786%	30,987	-2.273%
2024-06-14	11.00000	11.20000	11.20000	11.20000	+1.818%	314,726	-4.018%
2024-06-13	11.00000	11.00000	11.00000	11.00000	-4.348%	64,285	-2.273%
2024-06-12	11.25000	11.50000	11.00000	11.50000	+4.545%	144,623	-6.522%
2024-06-11	11.00000	11.50000	11.00000	11.00000	0.000%	40,495	-2.273%
2024-06-10	11.00000	11.45000	11.00000	11.00000	0.000%	220,066	-2.273%
2024-06-07	11.00000	11.00000	11.00000	11.00000	0.000%	162,909	-2.273%
2024-06-06	11.00000	11.00000	11.00000	11.00000	0.000%	51,095	-2.273%
2024-06-05	11.00000	11.00000	11.00000	11.00000	-1.786%	77,913	-2.273%
2024-06-04	11.00000	11.25000	11.20000	11.20000	+1.818%	86,113	-4.018%
2024-06-03	11.00000	11.00000	11.00000	11.00000	+2.326%	70,877	-2.273%
2024-05-31	10.75000	11.00000	10.50000	10.75000	0.000%	83,622	0.000%
2024-05-30	11.00000	11.40000	10.75000	10.75000	-2.273%	119,836	0.000%
2024-05-29	11.00000	11.50000	11.00000	11.00000	0.000%	94,438	-2.273%
2024-05-28	11.00000	11.00000	11.00000	11.00000	0.000%	83,234	-2.273%
2024-05-24	11.00000	11.00000	11.00000	11.00000	0.000%	75,352	-2.273%
2024-05-23	11.00000	11.00000	11.00000	11.00000	0.000%	110,432	-2.273%
2024-05-22	10.75000	11.00000	10.75000	11.00000	+2.326%	210,041	-2.273%
2024-05-21	10.75000	10.75000	10.75000	10.75000	0.000%	51,102	0.000%
2024-05-20	10.75000	11.00000	10.50000	10.75000	0.000%	211,065	0.000%
2024-05-17	11.00000	11.75000	10.75000	10.75000	-2.273%	494,746	0.000%
2024-05-16	10.75000	11.00000	10.75000	11.00000	+2.326%	556,747	-2.273%
2024-05-15	10.25000	10.75000	10.25000	10.75000	+10.256%	839,856	0.000%
2024-05-14	9.75000	9.75000	9.75000	9.75000	-4.412%	66,721	+10.256%
2024-05-13	9.75000	10.20000	10.20000	10.20000	+4.615%	64,436	+5.392%
2024-05-10	10.00000	10.00000	9.75000	9.75000	-2.500%	58,686	+10.256%
2024-05-09	10.00000	10.00000	9.32000	10.00000	0.000%	33,874	+7.500%
2024-05-08	10.00000	10.00000	10.00000	10.00000	-4.762%	82,338	+7.500%
2024-05-07	10.00000	10.70000	10.50000	10.50000	+7.692%	273,046	+2.381%
2024-05-02	10.00000	10.00000	9.75000	9.75000	-2.500%	166,322	+10.256%
2024-05-01	10.00000	10.00000	9.50000	10.00000	+10,710.811%	63,185	+7.500%
2024-03-22	0.09050	0.09500	0.09100	0.09250	+2.210%	108,269	+11,521.622%
2024-03-21	0.09050	0.09250	0.09050	0.09050	-4.737%	275,664	+11,778.453%
2024-03-20	0.09250	0.09500	0.09500	0.09500	+11.765%	3,268,518	+11,215.789%
2024-03-19	0.08500	0.08500	0.07960	0.08500	0.000%	497,440	+12,547.059%
2024-03-18	0.08500	0.09000	0.08500	0.08500	0.000%	34,646	+12,547.059%
2024-03-15	0.08500	0.08700	0.08000	0.08500	-1.848%	802,625	+12,547.059%
2024-03-14	0.07250	0.09250	0.08660	0.08660	+28.296%	4,545,424	+12,313.395%
2024-03-13	0.07250	0.07250	0.06750	0.06750	-3.571%	95,825	+15,825.926%
2024-03-12	0.07250	0.07000	0.07000	0.07000	-1.408%	178,464	+15,257.143%
2024-03-11	0.07250	0.07250	0.07000	0.07100	-2.069%	129,644	+15,040.845%
2024-03-08	0.07250	0.07250	0.07250	0.07250	-5.352%	68,915	+14,727.586%
2024-03-07	0.07500	0.07660	0.07000	0.07660	+2.133%	431,486	+13,933.943%
2024-03-06	0.07250	0.07500	0.07250	0.07500	+3.448%	42,203	+14,233.333%
2024-03-05	0.07750	0.07750	0.07250	0.07250	-4.605%	135,035	+14,727.586%
2024-03-04	0.07900	0.07900	0.07600	0.07600	-1.935%	319,665	+14,044.737%
2024-03-01	0.07750	0.07750	0.07750	0.07750	0.000%	68,039	+13,770.968%
2024-02-29	0.07750	0.07800	0.07750	0.07750	0.000%	294,061	+13,770.968%
2024-02-28	0.07750	0.07750	0.07750	0.07750	0.000%	110,934	+13,770.968%
2024-02-27	0.07750	0.07750	0.07750	0.07750	0.000%	66,796	+13,770.968%
2024-02-26	0.07750	0.07800	0.07750	0.07750	0.000%	57,313	+13,770.968%
2024-02-23	0.07750	0.07750	0.07750	0.07750	0.000%	57,044	+13,770.968%
2024-02-22	0.07850	0.08000	0.07750	0.07750	-1.274%	213,880	+13,770.968%
2024-02-21	0.07850	0.08160	0.07850	0.07850	0.000%	46,505	+13,594.268%
2024-02-20	0.07850	0.07850	0.07850	0.07850	0.000%	105,893	+13,594.268%
2024-02-19	0.07750	0.08000	0.07850	0.07850	+1.290%	242,586	+13,594.268%
2024-02-16	0.08000	0.08160	0.07750	0.07750	0.000%	173,056	+13,770.968%
2024-02-15	0.08350	0.08000	0.07650	0.07750	-7.186%	604,977	+13,770.968%
2024-02-14	0.08400	0.08440	0.08350	0.08350	-0.595%	119,544	+12,774.251%
2024-02-13	0.08400	0.08400	0.08400	0.08400	0.000%	49,778	+12,697.619%
2024-02-12	0.08400	0.08400	0.08400	0.08400	0.000%	63,837	+12,697.619%
2024-02-09	0.08750	0.08500	0.08400	0.08400	-6.667%	509,969	+12,697.619%
2024-02-08	0.08750	0.09000	0.09000	0.09000	0.000%	408,901	+11,844.444%
2024-02-07	0.08850	0.09000	0.09000	0.09000	+1.695%	156,742	+11,844.444%
2024-02-06	0.09150	0.09200	0.08850	0.08850	-3.279%	85,233	+12,046.893%
2024-02-05	0.09150	0.09150	0.09150	0.09150	0.000%	64,275	+11,648.634%
2024-02-02	0.09150	0.09200	0.09150	0.09150	0.000%	15,746	+11,648.634%
2024-02-01	0.09150	0.09150	0.09150	0.09150	0.000%	108,274	+11,648.634%
2024-01-31	0.09150	0.09150	0.09150	0.09150	0.000%	147,992	+11,648.634%
2024-01-30	0.09150	0.09150	0.09150	0.09150	0.000%	105,964	+11,648.634%
2024-01-29	0.08900	0.09150	0.08900	0.09150	+2.809%	515,957	+11,648.634%
2024-01-26	0.08900	0.08900	0.08900	0.08900	0.000%	192,239	+11,978.652%
2024-01-25	0.08900	0.09500	0.09500	0.08900	0.000%	58,396	+11,978.652%
2024-01-24	0.08900	0.09300	0.08900	0.08900	0.000%	65,086	+11,978.652%
2024-01-23	0.09150	0.09150	0.08750	0.08900	-2.732%	373,584	+11,978.652%
2024-01-22	0.08750	0.09150	0.08750	0.09150	+4.571%	347,853	+11,648.634%
2024-01-19	0.09250	0.09180	0.08750	0.08750	-5.405%	296,113	+12,185.714%
2024-01-18	0.09250	0.09250	0.09250	0.09250	0.000%	330,129	+11,521.622%
2024-01-17	0.09250	0.09250	0.09250	0.09250	0.000%	77,876	+11,521.622%
2024-01-16	0.09250	0.09250	0.09250	0.09250	0.000%	104,087	+11,521.622%
2024-01-15	0.09500	0.09500	0.09250	0.09250	-2.632%	168,292	+11,521.622%
2024-01-12	0.10000	0.09750	0.09450	0.09500	-5.000%	349,542	+11,215.789%
2024-01-11	0.12500	0.12500	0.09750	0.10000	-16.667%	1,474,892	+10,650.000%
2024-01-10	0.10500	0.12000	0.12000	0.12000	+14.286%	669,393	+8,858.333%
2024-01-09	0.10250	0.10500	0.10250	0.10500	+2.439%	190,505	+10,138.095%
2024-01-08	0.10250	0.10250	0.10250	0.10250	0.000%	77,493	+10,387.805%
2024-01-05	0.10750	0.10700	0.09750	0.10250	-4.651%	1,183,293	+10,387.805%
2024-01-04	0.10750	0.10800	0.10750	0.10750	0.000%	301,673	+9,900.000%
2024-01-03	0.11250	0.11250	0.10750	0.10750	-4.444%	280,775	+9,900.000%
2024-01-02	0.11000	0.11875	0.11000	0.11250	+2.273%	33,524	+9,455.556%
2023-12-29	0.10750	0.11250	0.10750	0.11000	+2.326%	427,335	+9,672.727%
2023-12-28	0.09500	0.10750	0.09750	0.10750	+7.500%	586,402	+9,900.000%
2023-12-27	0.09000	0.10000	0.09500	0.10000	+11.111%	365,470	+10,650.000%
2023-12-22	0.08500	0.09000	0.08500	0.09000	+5.882%	244,685	+11,844.444%
2023-12-21	0.08500	0.08500	0.08500	0.08500	0.000%	74,861	+12,547.059%
2023-12-20	0.08500	0.08750	0.08250	0.08500	0.000%	850,627	+12,547.059%
2023-12-19	0.08750	0.08700	0.08500	0.08500	-2.857%	185,650	+12,547.059%
2023-12-18	0.09250	0.09250	0.08750	0.08750	-5.405%	150,150	+12,185.714%
2023-12-15	0.09620	0.09620	0.09250	0.09250	+5.714%	370,346	+11,521.622%
2023-12-14	0.08750	0.08750	0.08750	0.08750	0.000%	306,056	+12,185.714%
2023-12-13	0.08750	0.09000	0.08750	0.08750	0.000%	55,546	+12,185.714%
2023-12-12	0.08750	0.08750	0.08750	0.08750	0.000%	74,249	+12,185.714%
2023-12-11	0.09000	0.09000	0.08750	0.08750	-2.778%	92,172	+12,185.714%
2023-12-08	0.08750	0.09000	0.08750	0.09000	+2.857%	83,226	+11,844.444%
2023-12-07	0.08750	0.08750	0.08750	0.08750	0.000%	33,419	+12,185.714%
2023-12-06	0.09250	0.09250	0.08750	0.08750	-5.405%	307,558	+12,185.714%
2023-12-05	0.09250	0.09450	0.09250	0.09250	0.000%	29,834	+11,521.622%
2023-12-04	0.09400	0.09700	0.09250	0.09250	-1.596%	191,368	+11,521.622%
2023-12-01	0.09650	0.09650	0.09400	0.09400	-2.591%	152,814	+11,336.170%
2023-11-30	0.09750	0.09750	0.09650	0.09650	-1.026%	235,968	+11,039.896%
2023-11-29	0.09750	0.09750	0.09750	0.09750	0.000%	74,183	+10,925.641%
2023-11-28	0.09750	0.09750	0.09750	0.09750	-0.510%	181,421	+10,925.641%
2023-11-27	0.09900	0.09800	0.09800	0.09800	-1.010%	314,609	+10,869.388%
2023-11-24	0.09900	0.09900	0.09900	0.09900	0.000%	54,293	+10,758.586%
2023-11-23	0.10150	0.10150	0.09900	0.09900	-2.463%	253,008	+10,758.586%
2023-11-22	0.10150	0.10150	0.10150	0.10150	0.000%	50,014	+10,491.133%
2023-11-21	0.10150	0.10150	0.10150	0.10150	0.000%	48,296	+10,491.133%
2023-11-20	0.10150	0.10150	0.10150	0.10150	0.000%	5,085	+10,491.133%
2023-11-17	0.10150	0.10150	0.10150	0.10150	0.000%	50,060	+10,491.133%
2023-11-16	0.09900	0.10150	0.09900	0.10150	+2.525%	130,106	+10,491.133%
2023-11-15	0.10250	0.10250	0.09900	0.09900	-3.415%	158,458	+10,758.586%
2023-11-14	0.10750	0.10750	0.10250	0.10250	-4.651%	271,216	+10,387.805%
2023-11-13	0.10750	0.10850	0.10750	0.10750	0.000%	78,206	+9,900.000%
2023-11-10	0.10750	0.10750	0.10750	0.10750	0.000%	45,234	+9,900.000%
2023-11-09	0.10150	0.11000	0.10250	0.10750	+5.911%	249,624	+9,900.000%
2023-11-08	0.10150	0.10500	0.10150	0.10150	0.000%	653,915	+10,491.133%
2023-11-07	0.10150	0.10150	0.10150	0.10150	0.000%	139,038	+10,491.133%
2023-11-06	0.10150	0.10150	0.10150	0.10150	0.000%	336,821	+10,491.133%
2023-11-03	0.10150	0.10150	0.10150	0.10150	0.000%	187,024	+10,491.133%
2023-11-02	0.10100	0.10150	0.10100	0.10150	+3.046%	490,027	+10,491.133%
2023-11-01	0.10250	0.10250	0.09750	0.09850	-3.902%	271,201	+10,813.706%
2023-10-31	0.10250	0.10250	0.10250	0.10250	0.000%	150,262	+10,387.805%
2023-10-30	0.10250	0.10250	0.10250	0.10250	0.000%	347,721	+10,387.805%
2023-10-27	0.10250	0.10250	0.10250	0.10250	0.000%	290,205	+10,387.805%
2023-10-26	0.10250	0.10250	0.10250	0.10250	0.000%	858,075	+10,387.805%
2023-10-25	0.10250	0.10500	0.10250	0.10250	0.000%	513,775	+10,387.805%
2023-10-24	0.10250	0.10250	0.09750	0.10250	0.000%	531,475	+10,387.805%
2023-10-23	0.10250	0.10250	0.09800	0.10250	0.000%	182,059	+10,387.805%
2023-10-20	0.10500	0.10500	0.10250	0.10250	-6.818%	136,352	+10,387.805%
2023-10-19	0.11000	0.11000	0.10100	0.11000	-4.348%	160,427	+9,672.727%
2023-10-18	0.11500	0.11500	0.10500	0.11500	0.000%	545,392	+9,247.826%
2023-10-17	0.13250	0.11750	0.11500	0.11500	-11.538%	995,016	+9,247.826%
2023-10-16	0.10800	0.13000	0.10800	0.13000	+13.043%	1,448,369	+8,169.231%
2023-10-13	0.10800	0.11500	0.10800	0.11500	+6.481%	264,871	+9,247.826%
2023-10-12	0.10500	0.11500	0.10500	0.10800	+2.857%	429,594	+9,853.704%
2023-10-11	0.09750	0.10500	0.09750	0.10500	+7.692%	434,842	+10,138.095%
2023-10-10	0.09750	0.09750	0.09750	0.09750	0.000%	80,307	+10,925.641%
2023-10-09	0.10000	0.10000	0.09750	0.09750	-2.500%	124,508	+10,925.641%
2023-10-06	0.10000	0.10000	0.10000	0.10000	0.000%	31,621	+10,650.000%
2023-10-05	0.10000	0.10000	0.09700	0.10000	0.000%	190,493	+10,650.000%
2023-10-04	0.10750	0.10500	0.09700	0.10000	-6.977%	569,099	+10,650.000%
2023-10-03	0.11000	0.11000	0.10750	0.10750	-2.273%	641,938	+9,900.000%
2023-10-02	0.10750	0.11000	0.10750	0.11000	+2.326%	49,751	+9,672.727%
2023-09-29	0.11000	0.10500	0.10500	0.10750	-2.273%	343,289	+9,900.000%
2023-09-28	0.10500	0.11000	0.10500	0.11000	0.000%	76,189	+9,672.727%
2023-09-27	0.10750	0.11000	0.10750	0.11000	+2.326%	56,433	+9,672.727%
2023-09-26	0.10750	0.10750	0.10750	0.10750	0.000%	17,305	+9,900.000%
2023-09-25	0.10750	0.10750	0.10750	0.10750	0.000%	53,153	+9,900.000%
2023-09-22	0.10750	0.11200	0.10750	0.10750	0.000%	271,287	+9,900.000%
2023-09-21	0.10750	0.10750	0.10750	0.10750	0.000%	75,389	+9,900.000%
2023-09-20	0.10750	0.10750	0.10750	0.10750	0.000%	11,019	+9,900.000%
2023-09-19	0.11000	0.11000	0.10750	0.10750	-2.273%	189,235	+9,900.000%
2023-09-18	0.11000	0.11000	0.11000	0.11000	0.000%	71,872	+9,672.727%
2023-09-15	0.11000	0.11000	0.11000	0.11000	0.000%	30,579	+9,672.727%
2023-09-14	0.10750	0.11000	0.10750	0.11000	+2.326%	101,642	+9,672.727%
2023-09-13	0.11250	0.11250	0.10750	0.10750	-4.444%	87,482	+9,900.000%
2023-09-12	0.11250	0.11250	0.11000	0.11250	0.000%	233,871	+9,455.556%
2023-09-11	0.11250	0.11250	0.11250	0.11250	0.000%	171,202	+9,455.556%
2023-09-08	0.11250	0.11500	0.11250	0.11250	0.000%	107,135	+9,455.556%
2023-09-07	0.12000	0.12500	0.11250	0.11250	0.000%	389,383	+9,455.556%
2023-09-06	0.11000	0.11250	0.11000	0.11250	+2.273%	185,277	+9,455.556%
2023-09-05	0.10625	0.11000	0.10625	0.11000	0.000%	342,284	+9,672.727%
2023-09-04	0.10750	0.11000	0.11000	0.11000	+2.326%	282,128	+9,672.727%
2023-09-01	0.10750	0.11000	0.10750	0.10750	0.000%	115,948	+9,900.000%
2023-08-31	0.11125	0.11125	0.10750	0.10750	-3.371%	309,663	+9,900.000%
2023-08-30	0.10500	0.11250	0.10500	0.11125	+5.952%	534,044	+9,562.921%
2023-08-29	0.10500	0.10500	0.10500	0.10500	0.000%	162,662	+10,138.095%
2023-08-25	0.10500	0.10500	0.10500	0.10500	0.000%	60,315	+10,138.095%
2023-08-24	0.10500	0.10500	0.10500	0.10500	0.000%	119,616	+10,138.095%
2023-08-23	0.10500	0.10500	0.10500	0.10500	0.000%	3,357	+10,138.095%
2023-08-22	0.11000	0.11000	0.10250	0.10500	-4.545%	536,883	+10,138.095%
2023-08-21	0.10500	0.10500	0.10500	0.11000	0.000%	197,131	+9,672.727%
2023-08-18	0.12000	0.11000	0.11000	0.11000	-8.333%	602,864	+9,672.727%
2023-08-17	0.13000	0.13250	0.11900	0.12000	+6.667%	1,180,927	+8,858.333%
2023-08-15	0.10250	0.11750	0.09750	0.11250	+28.571%	4,986,094	+9,455.556%
2023-08-14	0.08750	0.08750	0.08750	0.08750	0.000%	210,910	+12,185.714%
2023-08-11	0.08750	0.08750	0.08750	0.08750	0.000%	42,137	+12,185.714%
2023-08-10	0.08750	0.08750	0.08750	0.08750	-2.778%	46,552	+12,185.714%
2023-08-09	0.08750	0.09000	0.09000	0.09000	+2.857%	105,769	+11,844.444%
2023-08-08	0.09000	0.09000	0.08750	0.08750	-2.778%	131,974	+12,185.714%
2023-08-07	0.09000	0.09000	0.09000	0.09000	0.000%	76,589	+11,844.444%
2023-08-04	0.09750	0.09750	0.08500	0.09000	-7.692%	494,183	+11,844.444%
2023-08-03	0.09750	0.09750	0.09750	0.09750	0.000%	20,428	+10,925.641%
2023-08-02	0.09750	0.09750	0.09750	0.09750	+2.632%	89,483	+10,925.641%
2023-08-01	0.09750	0.09500	0.09500	0.09500	-5.000%	90,306	+11,215.789%
2023-07-28	0.10250	0.10250	0.10000	0.10000	-2.439%	211,815	+10,650.000%
2023-07-27	0.10500	0.10500	0.10250	0.10250	-2.381%	200,868	+10,387.805%
2023-07-26	0.10750	0.10500	0.09800	0.10500	-2.326%	559,320	+10,138.095%
2023-07-25	0.10750	0.10750	0.10750	0.10750	0.000%	108,290	+9,900.000%
2023-07-24	0.10750	0.11000	0.11000	0.10750	0.000%	156,834	+9,900.000%
2023-07-21	0.10250	0.10750	0.10250	0.10750	+4.878%	378,362	+9,900.000%
2023-07-20	0.10000	0.10250	0.10000	0.10250	+7.895%	203,119	+10,387.805%
2023-07-19	0.10250	0.09500	0.09500	0.09500	-7.317%	170,617	+11,215.789%
2023-07-18	0.10250	0.10250	0.10250	0.10250	0.000%	115,268	+10,387.805%
2023-07-17	0.10500	0.10500	0.10250	0.10250	-6.818%	180,961	+10,387.805%
2023-07-14	0.10250	0.11000	0.10500	0.11000	+7.317%	184,859	+9,672.727%
2023-07-13	0.11000	0.11000	0.10250	0.10250	-6.818%	496,074	+10,387.805%
2023-07-12	0.10500	0.11000	0.11000	0.11000	+4.762%	267,556	+9,672.727%
2023-07-11	0.11000	0.11000	0.10250	0.10500	-4.545%	344,054	+10,138.095%
2023-07-10	0.11250	0.11250	0.10250	0.11000	-2.222%	369,604	+9,672.727%
2023-07-07	0.11250	0.11250	0.10750	0.11250	+2.273%	574,365	+9,455.556%
2023-07-06	0.12500	0.11000	0.11000	0.11000	-8.333%	2,209,941	+9,672.727%
2023-07-05	0.11250	0.12000	0.11250	0.12000	+7.143%	256,034	+8,858.333%
2023-07-04	0.10750	0.11200	0.11200	0.11200	+4.186%	358,654	+9,498.214%
2023-07-03	0.12000	0.12000	0.10500	0.10750	-10.417%	627,108	+9,900.000%
2023-06-30	0.12000	0.12500	0.12000	0.12000	0.000%	510,623	+8,858.333%
2023-06-29	0.12000	0.13000	0.12000	0.12000	0.000%	260,159	+8,858.333%
2023-06-28	0.10500	0.12000	0.10500	0.12000	+14.286%	466,897	+8,858.333%
2023-06-27	0.10500	0.10500	0.10500	0.10500	0.000%	172,082	+10,138.095%
2023-06-26	0.11500	0.11000	0.10250	0.10500	-12.863%	599,392	+10,138.095%
2023-06-23	0.12250	0.12050	0.10750	0.12050	-1.633%	964,739	+8,821.162%
2023-06-22	0.12800	0.12800	0.12250	0.12250	-3.922%	669,560	+8,675.510%
2023-06-21	0.13500	0.13500	0.12250	0.12750	-5.556%	1,109,422	+8,331.373%
2023-06-20	0.13750	0.13500	0.12500	0.13500	-3.571%	1,077,723	+7,862.963%
2023-06-19	0.17000	0.16500	0.14000	0.14000	-4.762%	4,911,915	+7,578.571%
2023-06-16	0.14000	0.14700	0.14700	0.14700	+5.000%	1,045,592	+7,212.925%
2023-06-15	0.14500	0.14000	0.13600	0.14000	-6.667%	549,071	+7,578.571%
2023-06-14	0.14500	0.15000	0.14000	0.15000	+5.634%	835,008	+7,066.667%
2023-06-13	0.12000	0.14200	0.12000	0.14200	+18.333%	2,420,154	+7,470.423%
2023-06-12	0.10000	0.12000	0.09320	0.12000	+20.000%	920,150	+8,858.333%
2023-06-09	0.10000	0.10000	0.10000	0.10000	0.000%	326,343	+10,650.000%
2023-06-08	0.10250	0.10500	0.10500	0.10000	-2.439%	250,382	+10,650.000%
2023-06-07	0.10250	0.10250	0.10250	0.10250	0.000%	35,072	+10,387.805%
2023-06-06	0.10250	0.10250	0.10250	0.10250	0.000%	153,186	+10,387.805%
2023-06-05	0.09500	0.10250	0.09500	0.10250	+7.895%	265,150	+10,387.805%
2023-06-02	0.10000	0.09500	0.09500	0.09500	-5.000%	133,105	+11,215.789%
2023-06-01	0.10500	0.10500	0.09500	0.10000	-4.762%	296,648	+10,650.000%
2023-05-31	0.12500	0.12500	0.10250	0.10500	-16.000%	1,338,493	+10,138.095%
2023-05-30	0.12000	0.12750	0.12000	0.12500	+3.306%	559,268	+8,500.000%
2023-05-26	0.12250	0.12100	0.11500	0.12100	+0.833%	767,313	+8,784.298%
2023-05-25	0.11000	0.12800	0.12000	0.12000	+4.348%	2,113,327	+8,858.333%
2023-05-24	0.09750	0.11500	0.10500	0.11500	+17.949%	1,038,564	+9,247.826%
2023-05-23	0.09250	0.09750	0.09000	0.09750	+5.405%	354,175	+10,925.641%
2023-05-22	0.09250	0.09250	0.09250	0.09250	0.000%	122,504	+11,521.622%
2023-05-19	0.08250	0.09250	0.08250	0.09250	+12.121%	862,949	+11,521.622%
2023-05-18	0.08250	0.08680	0.08250	0.08250	0.000%	172,399	+12,930.303%
2023-05-17	0.08400	0.08400	0.08250	0.08250	-2.941%	367,248	+12,930.303%
2023-05-16	0.07750	0.08560	0.08250	0.08500	+4.167%	230,261	+12,547.059%
2023-05-15	0.08250	0.08160	0.07750	0.08160	-1.091%	911,987	+13,074.020%
2023-05-12	0.08250	0.08250	0.08250	0.08250	0.000%	61,924	+12,930.303%
2023-05-11	0.08500	0.08500	0.08250	0.08250	-5.714%	864,297	+12,930.303%
2023-05-10	0.09500	0.09700	0.08750	0.08750	-7.895%	347,315	+12,185.714%
2023-05-09	0.09500	0.10000	0.09500	0.09500	0.000%	217,293	+11,215.789%
2023-05-05	0.10000	0.10200	0.09250	0.09500	-9.524%	734,967	+11,215.789%
2023-05-04	0.08000	0.10500	0.08000	0.10500	+27.273%	4,608,500	+10,138.095%
2023-05-03	0.08000	0.08500	0.08000	0.08250	+3.125%	283,391	+12,930.303%
2023-05-02	0.08000	0.08000	0.08000	0.08000	0.000%	363,255	+13,337.500%
2023-04-28	0.08000	0.08000	0.08000	0.08000	0.000%	35,897	+13,337.500%
2023-04-27	0.08000	0.08000	0.08000	0.08000	0.000%	12,467	+13,337.500%
2023-04-26	0.08000	0.08000	0.08000	0.08000	0.000%	5,196	+13,337.500%
2023-04-25	0.08000	0.08000	0.08000	0.08000	0.000%	10,471	+13,337.500%
2023-04-24	0.08000	0.08000	0.07500	0.08000	0.000%	48,985	+13,337.500%
2023-04-21	0.08250	0.08250	0.08000	0.08000	-3.030%	49,411	+13,337.500%
2023-04-20	0.08250	0.08250	0.08250	0.08250	0.000%	65,948	+12,930.303%
2023-04-19	0.08000	0.08250	0.08000	0.08250	0.000%	274,757	+12,930.303%
2023-04-18	0.08000	0.08250	0.08000	0.08250	+3.125%	711,554	+12,930.303%
2023-04-17	0.06750	0.08000	0.06860	0.08000	+18.519%	2,102,252	+13,337.500%
2023-04-14	0.06500	0.07000	0.06500	0.06750	-3.571%	335,945	+15,825.926%
2023-04-13	0.06500	0.07000	0.06500	0.07000	+7.692%	305,055	+15,257.143%
2023-04-12	0.06500	0.06500	0.06500	0.06500	0.000%	35,936	+16,438.462%
2023-04-11	0.06250	0.06500	0.06250	0.06500	+4.000%	213,068	+16,438.462%
2023-04-06	0.06250	0.06250	0.06250	0.06250	0.000%	361,598	+17,100.000%
2023-04-05	0.06250	0.06250	0.06250	0.06250	0.000%	112,015	+17,100.000%
2023-04-04	0.06250	0.06250	0.06250	0.06250	0.000%	46,026	+17,100.000%
2023-04-03	0.06250	0.06250	0.06250	0.06250	0.000%	185,060	+17,100.000%
2023-03-31	0.05500	0.06250	0.05500	0.06250	+13.636%	1,281,332	+17,100.000%
2023-03-30	0.05000	0.05750	0.04750	0.05500	+10.000%	849,265	+19,445.455%
2023-03-29	0.05000	0.05000	0.05000	0.05000	0.000%	807,017	+21,400.000%
2023-03-28	0.05000	0.05000	0.04500	0.05000	0.000%	282,646	+21,400.000%
2023-03-27	0.05000	0.05000	0.04500	0.05000	+5.263%	331,886	+21,400.000%
2023-03-24	0.05250	0.05250	0.04750	0.04750	-9.524%	192,410	+22,531.579%
2023-03-23	0.05250	0.05250	0.05250	0.05250	0.000%	10,000	+20,376.190%
2023-03-22	0.05250	0.05250	0.05250	0.05250	0.000%	186	+20,376.190%
2023-03-21	0.05250	0.05250	0.05250	0.05250	0.000%	66,221	+20,376.190%
2023-03-20	0.05250	0.05250	0.05250	0.05250	0.000%	328,256	+20,376.190%
2023-03-17	0.05250	0.05250	0.05250	0.05250	0.000%	0	+20,376.190%
2023-03-16	0.05250	0.05250	0.05250	0.05250	0.000%	3,654	+20,376.190%
2023-03-15	0.05250	0.05250	0.05250	0.05250	0.000%	73,317	+20,376.190%
2023-03-14	0.05250	0.05250	0.05250	0.05250	0.000%	6,260	+20,376.190%
2023-03-13	0.05250	0.05250	0.05250	0.05250	0.000%	156,505	+20,376.190%
2023-03-10	0.05250	0.05250	0.05250	0.05250	0.000%	385,465	+20,376.190%
2023-03-09	0.05500	0.05500	0.05250	0.05250	-4.545%	96,483	+20,376.190%
2023-03-08	0.05500	0.05500	0.05500	0.05500	0.000%	16,624	+19,445.455%
2023-03-07	0.05500	0.05500	0.05500	0.05500	+4.762%	64,685	+19,445.455%
2023-03-06	0.05250	0.05500	0.05250	0.05250	0.000%	740,920	+20,376.190%
2023-03-03	0.05500	0.05500	0.05250	0.05250	-4.545%	248,496	+20,376.190%
2023-03-02	0.05500	0.05500	0.05500	0.05500	0.000%	67,701	+19,445.455%
2023-03-01	0.05750	0.05500	0.05500	0.05500	-4.348%	548,961	+19,445.455%
2023-02-28	0.05500	0.06500	0.05750	0.05750	+15.000%	3,446,522	+18,595.652%
2023-02-27	0.05250	0.05250	0.05000	0.05000	-4.762%	104,610	+21,400.000%
2023-02-24	0.05000	0.05250	0.04750	0.05250	+5.000%	373,968	+20,376.190%
2023-02-23	0.05000	0.05000	0.05000	0.05000	0.000%	41,611	+21,400.000%
2023-02-22	0.05250	0.05250	0.04750	0.05000	-4.762%	628,535	+21,400.000%
2023-02-21	0.05250	0.05250	0.05250	0.05250	0.000%	29,493	+20,376.190%
2023-02-20	0.05250	0.05250	0.05250	0.05250	0.000%	23,703	+20,376.190%
2023-02-17	0.05500	0.05500	0.05250	0.05250	-4.545%	117,579	+20,376.190%
2023-02-16	0.05500	0.05500	0.05500	0.05500	0.000%	43,547	+19,445.455%
2023-02-15	0.05500	0.05500	0.05500	0.05500	0.000%	21,240	+19,445.455%
2023-02-14	0.05500	0.05500	0.05500	0.05500	0.000%	35,665	+19,445.455%
2023-02-13	0.05500	0.05500	0.05500	0.05500	0.000%	68,198	+19,445.455%
2023-02-10	0.05500	0.05500	0.05500	0.05500	+4.762%	120,487	+19,445.455%
2023-02-09	0.05250	0.05250	0.05250	0.05250	0.000%	243,946	+20,376.190%
2023-02-08	0.05250	0.05250	0.05250	0.05250	0.000%	13,044	+20,376.190%
2023-02-07	0.05250	0.05250	0.05000	0.05250	0.000%	176,726	+20,376.190%
2023-02-06	0.05500	0.05500	0.05250	0.05250	-8.696%	155,458	+20,376.190%
2023-02-03	0.05750	0.05750	0.05750	0.05750	0.000%	62,711	+18,595.652%
2023-02-02	0.05750	0.05750	0.05750	0.05750	0.000%	310,338	+18,595.652%
2023-02-01	0.05750	0.05750	0.05750	0.05750	0.000%	59,632	+18,595.652%
2023-01-31	0.05500	0.05750	0.05500	0.05750	+9.524%	379,344	+18,595.652%
2023-01-30	0.05250	0.05250	0.05250	0.05250	0.000%	157,428	+20,376.190%
2023-01-27	0.05000	0.05250	0.05000	0.05250	+5.000%	83,037	+20,376.190%
2023-01-26	0.05000	0.05000	0.05000	0.05000	0.000%	18,055	+21,400.000%
2023-01-25	0.05000	0.05000	0.05000	0.05000	0.000%	284,895	+21,400.000%
2023-01-24	0.05000	0.05000	0.05000	0.05000	0.000%	62,765	+21,400.000%
2023-01-23	0.04750	0.05000	0.04750	0.05000	+5.263%	152,450	+21,400.000%
2023-01-20	0.04500	0.04750	0.04500	0.04750	+5.556%	435,695	+22,531.579%
2023-01-19	0.04750	0.04750	0.04500	0.04500	-5.263%	107,288	+23,788.889%
2023-01-18	0.04750	0.04750	0.04750	0.04750	0.000%	36,821	+22,531.579%
2023-01-17	0.04750	0.04750	0.04250	0.04750	0.000%	223,550	+22,531.579%
2023-01-16	0.05000	0.05000	0.04750	0.04750	-5.000%	288,376	+22,531.579%
2023-01-13	0.04750	0.05000	0.04750	0.05000	+5.263%	559,166	+21,400.000%
2023-01-12	0.05250	0.05250	0.04750	0.04750	-9.524%	422,768	+22,531.579%
2023-01-11	0.05250	0.05250	0.05250	0.05250	0.000%	163,789	+20,376.190%
2023-01-10	0.05250	0.05250	0.04900	0.05250	0.000%	295,068	+20,376.190%
2023-01-09	0.05250	0.05250	0.05250	0.05250	0.000%	173,321	+20,376.190%
2023-01-06	0.05250	0.05250	0.05250	0.05250	0.000%	196,631	+20,376.190%
2023-01-05	0.05750	0.05750	0.05250	0.05250	-8.696%	231,773	+20,376.190%
2023-01-04	0.07000	0.07000	0.05750	0.05750	-17.857%	698,319	+18,595.652%
2023-01-03	0.06500	0.08500	0.06500	0.07000	+7.692%	2,459,791	+15,257.143%
2022-12-30	0.05000	0.06500	0.05000	0.06500	+30.000%	2,681,871	+16,438.462%
2022-12-29	0.04250	0.05250	0.04250	0.05000	+17.647%	1,373,444	+21,400.000%
2022-12-28	0.04250	0.04250	0.04250	0.04250	0.000%	37,447	+25,194.118%
2022-12-23	0.04250	0.04250	0.04250	0.04250	0.000%	28,000	+25,194.118%
2022-12-22	0.04250	0.04250	0.04250	0.04250	0.000%	119,481	+25,194.118%
2022-12-21	0.04250	0.04250	0.04250	0.04250	0.000%	28,844	+25,194.118%

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

ABDX
ABINGDON HEALTH PLC
stock LSE