Abcam Share Price (ABC) - Buy ABC Shares

View your Watch List Add ABC to your Watch List
Time period:    Moving average:     Compare to: 
Abcam (ABC) share price history chart
Current Price:  
1158.00p
on 19-01-2018 at 17:15:00
Change:   3.00p rise 0.26 %
Buy:   1166.00p
Sell:   1157.00p
   
Abcam (ABC, ABC.L, LON:ABC) Price Details (LSE AIM Listed Equity)
Last Trade: Buy 715 at 1170.00p Days Range: 1153.00 - 1174.00p
Day's Volume: 287,639 52wk Range: 795.00 - 1174.00p
Last Close: 1158.00p Market Capitalisation:* £ 2.37 bn
Open: 1153.00p VWAP: 1163.71p
ISIN: GB00B6774699 Shares in Issue: 205.00 m
Sector:  Pharmaceuticals & Biotechnology    Listed in:  UK Alternative 100UK Alternative 50UK Alternative
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy7151170.00p9322121930960088016:52:04 - 19/01
Buy29591159.60p97476463093470014416:51:54 - 19/01
Buy3001163.58p45999644527363697616:51:21 - 19/01
Buy300001163.00p868643442853489616:37:27 - 19/01
Buy383321158.00p1818348170061872Uncrossing Trade16:35:28 - 19/01
Sell241158.00p1818348170056313Automated Trade16:29:49 - 19/01
Time period :  to     Frequency :    
Date Open High Low Close Volume
19 Jan 2018 (Fri) 1,153.00 1,174.00 1,153.00 1,158.00 287,639
18 Jan 2018 (Thu) 1,145.00 1,157.00 1,142.00 1,155.00 281,125
17 Jan 2018 (Wed) 1,153.00 1,155.00 1,130.99 1,146.00 288,977
16 Jan 2018 (Tue) 1,141.00 1,170.98 1,141.00 1,153.00 706,919
15 Jan 2018 (Mon) 1,125.00 1,154.00 1,125.00 1,136.00 197,488
12 Jan 2018 (Fri) 1,110.00 1,124.00 1,106.00 1,118.00 502,192
11 Jan 2018 (Thu) 1,110.00 1,128.00 1,100.00 1,117.00 315,315
10 Jan 2018 (Wed) 1,139.00 1,141.00 1,121.00 1,124.00 241,807
9 Jan 2018 (Tue) 1,146.00 1,156.00 1,124.00 1,137.00 259,522
8 Jan 2018 (Mon) 1,092.00 1,153.00 1,092.00 1,150.00 713,792
5 Jan 2018 (Fri) 1,060.00 1,095.00 1,011.00 1,089.00 761,646
4 Jan 2018 (Thu) 1,029.00 1,035.00 1,016.00 1,027.00 181,051
3 Jan 2018 (Wed) 1,020.00 1,039.00 1,020.00 1,029.00 234,684
2 Jan 2018 (Tue) 1,030.00 1,055.81 1,017.00 1,024.00 220,086
1 Jan 2018 (Mon) 1,037.00 1,063.00 1,037.00 1,055.00 110,510
29 Dec 2017 (Fri) 1,037.00 1,063.00 1,037.00 1,055.00 110,510
28 Dec 2017 (Thu) 1,030.00 1,044.00 1,029.00 1,038.00 153,456
27 Dec 2017 (Wed) 1,035.00 1,039.00 1,023.00 1,037.00 172,910
26 Dec 2017 (Tue) 1,017.00 1,033.00 1,016.00 1,029.00 108,563
25 Dec 2017 (Mon) 1,017.00 1,033.00 1,016.00 1,029.00 108,563
22 Dec 2017 (Fri) 1,017.00 1,033.00 1,016.00 1,029.00 108,563
21 Dec 2017 (Thu) 1,002.00 1,025.00 995.50 1,020.00 229,890
20 Dec 2017 (Wed) 1,002.00 1,004.00 989.50 1,000.00 173,962

FTSE 100 Latest

ValueChange
7,730.7929.83  % rise
 

SSL