ABDX

Abingdon Health Historical Data - ABDX

Buy
Sell
Stock Name Stock Symbol Market Stock Type
Abingdon Health Plc ABDX London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
0.00 0.0% 5.25 11:00:00
Open Price Low Price High Price Close Price Previous Close
5.25
more quote information »
Industry Sector
HEALTH CARE EQUIPMENT & SERVICES

ABDX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.005.255.005.10121,2360.255.0%
1 Month6.508.504.255.76367,549-1.25-19.23%
3 Months6.258.503.755.70391,860-1.00-16.0%
6 Months10.0011.003.756.87468,391-4.75-47.5%
1 Year18.5018.503.759.99582,890-13.25-71.62%
3 Years101.00133.503.7533.81685,178-95.75-94.8%
5 Years101.00133.503.7533.81685,178-95.75-94.8%

ABDX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
31 Jan 2023 5.25 0.00 0.0% 5.25 5.25 5.25 157,428
28 Jan 2023 5.25 0.25 5.0% 5.00 5.25 5.00 83,037
27 Jan 2023 5.00 0.00 0.0% 5.00 5.00 5.00 18,055
26 Jan 2023 5.00 0.00 0.0% 5.00 5.00 5.00 284,895
25 Jan 2023 5.00 0.00 0.0% 5.00 5.00 5.00 62,765
24 Jan 2023 5.00 0.25 5.26% 4.75 5.00 4.75 152,450
21 Jan 2023 4.75 0.25 5.56% 4.50 4.75 4.50 435,695
20 Jan 2023 4.50 -0.25 -5.26% 4.75 4.75 4.50 107,288
19 Jan 2023 4.75 0.00 0.0% 4.75 4.75 4.75 36,821
18 Jan 2023 4.75 0.00 0.0% 4.75 4.75 4.25 223,550
17 Jan 2023 4.75 -0.25 -5.0% 5.00 5.00 4.75 288,376
14 Jan 2023 5.00 0.25 5.26% 4.75 5.00 4.75 559,166
13 Jan 2023 4.75 -0.50 -9.52% 5.25 5.25 4.75 422,768
12 Jan 2023 5.25 0.00 0.0% 5.25 5.25 5.25 163,789
11 Jan 2023 5.25 0.00 0.0% 5.25 5.25 4.95 295,068
10 Jan 2023 5.25 0.00 0.0% 5.25 5.25 5.25 173,321
07 Jan 2023 5.25 0.00 0.0% 5.25 5.25 5.25 196,631
06 Jan 2023 5.25 -0.50 -8.7% 5.75 5.75 5.25 231,773
05 Jan 2023 5.75 -1.25 -17.86% 7.00 7.00 5.75 998,319
04 Jan 2023 7.00 0.50 7.69% 6.50 8.50 6.50 2,459,791
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.

Log in to ADVFN
Register Now

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

P: V: D:20230131 07:33:09