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
0.00 0.0% 20.00 00:21:14
Open Price Low Price High Price Close Price Previous Close
20.00 19.50 20.00 20.00 20.00
more quote information »
Industry Sector
HEALTH CARE EQUIPMENT & SERVICES

ABDX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week22.5024.2518.7522.18804,640-2.50-11.11%
1 Month31.0034.5018.7526.371,220,643-11.00-35.48%
3 Months43.0050.0018.7530.491,405,753-23.00-53.49%
6 Months41.5085.5018.7540.221,139,884-21.50-51.81%
1 Year93.50133.5018.7549.72841,944-73.50-78.61%
3 Years101.00133.5018.7550.14773,824-81.00-80.2%
5 Years101.00133.5018.7550.14773,824-81.00-80.2%

ABDX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
22 Jan 2022 20.00 0.00 0.0% 20.00 20.00 19.50 626,805
21 Jan 2022 20.00 -1.50 -6.98% 21.50 21.50 18.75 1,066,060
20 Jan 2022 21.50 -1.00 -4.44% 22.50 22.50 21.50 352,057
19 Jan 2022 22.50 -1.25 -5.26% 24.25 24.25 21.25 1,467,916
18 Jan 2022 23.75 1.75 7.95% 22.00 23.75 22.00 695,620
15 Jan 2022 22.00 -0.50 -2.22% 22.50 22.50 21.50 550,568
14 Jan 2022 22.50 -0.50 -2.17% 23.00 23.00 22.50 118,000
13 Jan 2022 23.00 -0.50 -2.13% 23.50 24.00 22.50 852,856
12 Jan 2022 23.50 1.50 6.82% 21.50 23.50 21.50 1,733,189
11 Jan 2022 22.00 -6.50 -22.81% 25.50 25.50 21.00 4,545,507
08 Jan 2022 28.50 -0.50 -1.72% 29.00 30.00 27.50 919,093
07 Jan 2022 29.00 -1.00 -3.33% 30.00 30.00 28.50 956,296
06 Jan 2022 30.00 -1.00 -3.23% 31.00 31.10 29.50 1,521,376
05 Jan 2022 31.00 -2.00 -6.06% 33.00 33.00 30.00 899,029
01 Jan 2022 33.00 -0.75 -2.22% 33.75 33.75 32.50 634,437
31 Dec 2021 33.75 1.05 3.21% 34.50 34.50 32.25 1,339,925
30 Dec 2021 32.70 1.70 5.48% 31.00 34.25 31.00 2,046,562
25 Dec 2021 31.00 0.70 2.31% 31.00 31.50 30.25 1,577,469
24 Dec 2021 30.30 -0.70 -2.26% 31.00 31.50 29.00 2,489,682
23 Dec 2021 31.00 3.50 12.73% 27.50 32.50 27.50 7,749,913
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:20220122 06:08:33