Abingdon Health Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	9.750	10.400	9.505	10.000	10.000	280,799
2022-07-14	10.000	10.048	9.500	9.750	9.750	189,877
2022-07-13	10.000	10.500	9.555	10.000	10.000	172,567
2022-07-12	9.750	10.277	9.500	10.000	10.000	377,138
2022-07-11	10.000	10.500	9.550	9.750	9.750	489,039
2022-07-08	10.750	11.000	9.660	10.000	10.000	364,594
2022-07-07	11.000	11.969	10.500	11.280	11.280	554,474
2022-07-06	11.500	11.500	10.510	11.000	11.000	344,264
2022-07-05	11.000	11.575	11.000	11.500	11.500	456,712
2022-07-04	10.500	11.500	10.150	11.000	11.000	399,732
2022-07-01	11.000	11.100	10.000	10.700	10.700	255,021
2022-06-30	11.500	11.789	10.660	11.000	11.000	537,865
2022-06-29	13.000	13.500	11.110	11.500	11.500	1,206,117
2022-06-28	9.500	15.390	9.250	13.000	13.000	5,687,242
2022-06-27	9.500	9.950	9.200	9.500	9.500	317,821
2022-06-24	9.500	9.500	9.000	9.500	9.500	73,290
2022-06-23	9.500	9.500	8.750	9.500	9.500	166,450
2022-06-22	9.750	10.000	9.010	9.500	9.500	101,403
2022-06-21	9.890	9.890	9.225	9.750	9.750	107,352
2022-06-20	10.250	10.310	9.500	10.250	10.250	481,334
2022-06-17	10.250	10.250	9.585	10.250	10.250	159,427
2022-06-16	10.250	10.425	9.575	10.250	10.250	129,159
2022-06-15	10.000	10.450	9.510	10.250	10.250	167,003
2022-06-14	10.675	10.675	9.700	10.000	10.000	314,356
2022-06-13	11.505	11.505	10.000	10.000	10.000	653,242
2022-06-10	11.750	11.750	11.505	11.750	11.750	201,613
2022-06-09	12.000	12.000	11.550	11.750	11.750	156,138
2022-06-08	12.000	12.500	11.675	12.000	12.000	461,199
2022-06-07	12.000	12.400	11.700	12.000	12.000	151,570
2022-06-06	12.000	13.900	11.100	12.000	12.000	670,647
2022-06-01	11.000	11.475	10.710	11.000	11.000	37,278
2022-05-31	11.000	11.100	10.575	11.000	11.000	188,675
2022-05-30	11.250	11.745	10.575	11.000	11.000	393,551
2022-05-27	10.000	10.900	9.755	10.750	10.750	279,813
2022-05-26	10.450	10.450	9.750	10.000	10.000	404,431
2022-05-25	10.970	10.970	10.000	10.500	10.500	715,326
2022-05-24	11.000	11.490	10.650	11.000	11.000	257,992
2022-05-23	11.750	12.000	10.700	11.000	11.000	327,327
2022-05-20	11.750	11.800	11.015	11.750	11.750	253,490
2022-05-19	11.750	11.848	11.015	11.750	11.750	378,317
2022-05-18	11.750	12.000	11.251	11.750	11.750	186,000
2022-05-17	12.000	14.000	11.000	11.750	11.750	2,776,123
2022-05-16	10.500	10.500	9.350	9.750	9.750	197,900
2022-05-13	10.000	10.789	9.751	10.500	10.500	147,354
2022-05-12	11.000	11.500	9.155	10.000	10.000	451,066
2022-05-11	10.500	11.000	10.000	10.500	10.500	418,499
2022-05-10	11.000	11.280	10.250	10.500	10.500	244,445
2022-05-09	11.500	11.900	10.550	11.000	11.000	677,476
2022-05-06	12.500	12.820	11.160	11.500	11.500	785,792
2022-05-05	11.250	12.880	11.000	12.500	12.500	1,712,651
2022-05-04	11.250	11.420	11.000	11.250	11.250	269,772
2022-05-03	11.500	11.785	10.625	11.250	11.250	334,100
2022-04-29	11.500	12.000	11.286	11.500	11.500	135,136
2022-04-28	11.000	11.900	10.500	11.500	11.500	209,897
2022-04-27	10.750	11.380	10.000	11.000	11.000	508,146
2022-04-26	11.551	11.551	10.000	10.750	10.750	661,538
2022-04-25	10.750	11.900	10.500	11.750	11.750	224,075
2022-04-22	11.000	11.345	10.000	10.750	10.750	347,703
2022-04-21	11.500	11.540	10.951	11.250	11.250	242,748
2022-04-20	11.750	12.300	10.555	11.250	11.250	940,771

← NewerPage 19 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.