ABDX

Abingdon Health Historical Data - ABDX

Buy
Sell
Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type
Abingdon Health Plc ABDX London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
0.50 4.55% 11.50 21:30:52
Open Price Low Price High Price Close Price Previous Close
11.00 11.00 11.50 11.50 11.00
more quote information »
Industry Sector
HEALTH CARE EQUIPMENT & SERVICES

ABDX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week9.5015.259.5012.481,638,8862.0021.05%
1 Month12.0015.259.2511.86588,890-0.50-4.17%
3 Months13.0015.259.2511.62533,353-1.50-11.54%
6 Months31.0031.107.2514.15826,626-19.50-62.9%
1 Year52.5085.507.2530.16947,705-41.00-78.1%
3 Years101.00133.507.2539.18779,003-89.50-88.61%
5 Years101.00133.507.2539.18779,003-89.50-88.61%

ABDX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
06 Jul 2022 11.50 0.50 4.55% 11.00 11.50 11.00 456,712
05 Jul 2022 11.00 0.30 2.8% 10.50 11.00 10.21 399,732
02 Jul 2022 10.70 -0.30 -2.73% 11.00 11.00 10.50 255,021
01 Jul 2022 11.00 -0.50 -4.35% 11.50 11.50 11.00 537,865
30 Jun 2022 11.50 -1.50 -11.54% 13.00 13.00 11.50 1,206,117
29 Jun 2022 13.00 3.50 36.84% 9.50 15.25 9.50 5,795,696
28 Jun 2022 9.50 0.00 0.0% 9.50 9.75 9.25 317,821
25 Jun 2022 9.50 0.00 0.0% 9.50 9.50 9.50 73,290
24 Jun 2022 9.50 0.00 0.0% 9.50 9.50 9.50 166,450
23 Jun 2022 9.50 -0.25 -2.56% 9.75 9.75 9.50 101,403
22 Jun 2022 9.75 -0.50 -4.88% 10.25 10.25 9.75 107,352
21 Jun 2022 10.25 0.00 0.0% 10.25 10.25 9.75 481,334
18 Jun 2022 10.25 0.00 0.0% 10.25 10.25 10.25 159,427
17 Jun 2022 10.25 0.00 0.0% 10.25 10.25 10.25 129,159
16 Jun 2022 10.25 0.25 2.5% 10.00 10.25 9.50 167,003
15 Jun 2022 10.00 0.00 0.0% 10.75 10.75 10.00 314,356
14 Jun 2022 10.00 -1.75 -14.89% 11.75 11.75 9.75 653,242
11 Jun 2022 11.75 0.00 0.0% 11.75 11.75 11.75 201,613
10 Jun 2022 11.75 -0.25 -2.08% 12.00 12.00 11.75 186,138
09 Jun 2022 12.00 0.00 0.0% 12.00 12.00 12.00 371,272
08 Jun 2022 12.00 0.00 0.0% 12.00 12.00 12.00 153,509
07 Jun 2022 12.00 1.00 9.09% 12.00 13.00 11.05 670,647
Your Recent History
LSE
ABDX
Abingdon H..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220706 04:29:54