Abcam plc American Depositary Sharesのデータ

Abcam plc American Depositary Sharesの基本情報

名前 Abcam plc American Depositary Shares
ティッカー ABCM
国 United Kingdom
上場年 2020.0
セクター Health Care

Abcam plc American Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 23.91 23.43 23.79 23.77 40500.0 23.77
2021-02-12 23.79 23.2 23.28 23.75 24000.0 23.75
2021-02-11 23.41 22.95 23.36 22.97 271200.0 22.97
2021-02-10 23.22 22.8 23.14 23.0 54400.0 23.0
2021-02-09 23.41 23.04 23.21 23.05 51400.0 23.05
2021-02-08 23.22 22.8 22.9 22.92 47100.0 22.92
2021-02-05 23.23 22.26 22.26 22.65 41000.0 22.65
2021-02-04 22.32 21.88 22.19 22.24 101400.0 22.24
2021-02-03 22.52 22.08 22.52 22.08 82500.0 22.08
2021-02-02 22.85 22.47 22.54 22.74 104200.0 22.74
2021-02-01 22.88 22.48 22.88 22.65 114600.0 22.65
2021-01-29 23.35 22.65 22.92 23.13 101300.0 23.13
2021-01-28 23.28 22.55 22.72 23.16 26300.0 23.16
2021-01-27 23.34 22.41 22.96 23.08 218300.0 23.08
2021-01-26 23.68 22.09 23.48 22.38 182100.0 22.38
2021-01-25 23.9 23.19 23.56 23.89 243800.0 23.89
2021-01-22 23.9 22.49 23.17 23.59 80600.0 23.59
2021-01-21 23.76 23.26 23.54 23.32 91100.0 23.32
2021-01-20 23.8 23.24 23.33 23.52 166300.0 23.52
2021-01-19 23.61 23.15 23.15 23.25 74000.0 23.25
2021-01-15 23.64 22.96 23.18 23.0 97800.0 23.0
2021-01-14 24.69 23.25 23.42 23.34 168200.0 23.34
2021-01-13 24.02 22.66 22.89 23.58 246900.0 23.58
2021-01-12 23.96 21.75 21.93 23.53 224500.0 23.53
2021-01-11 21.46 20.4 20.76 21.35 117000.0 21.35
2021-01-08 20.29 19.55 19.57 19.64 235900.0 19.64
2021-01-07 20.41 19.51 19.87 19.65 706400.0 19.65
2021-01-06 20.33 19.5 20.14 20.01 1198200.0 20.01
2021-01-05 20.34 19.9 20.33 20.29 78600.0 20.29
2021-01-04 21.17 20.2 21.17 20.47 99500.0 20.47
2020-12-31 22.03 20.7 22.03 21.55 241500.0 21.55
2020-12-30 23.48 20.48 20.52 22.45 372600.0 22.45
2020-12-29 20.68 20.2 20.3 20.3 410900.0 20.3
2020-12-28 20.9 20.42 20.42 20.7 64500.0 20.7
2020-12-24 20.37 20.0 20.26 20.3 14400.0 20.3
2020-12-23 20.29 19.93 19.93 20.16 22300.0 20.16
2020-12-22 20.09 19.48 19.62 19.92 865100.0 19.92
2020-12-21 20.05 19.17 19.17 19.84 475000.0 19.84
2020-12-18 19.92 19.32 19.57 19.64 117300.0 19.64
2020-12-17 20.19 19.6 19.68 19.99 73600.0 19.99
2020-12-16 19.9 19.47 19.65 19.69 75000.0 19.69
2020-12-15 19.99 19.36 19.55 19.56 210600.0 19.56
2020-12-14 19.7 19.11 19.12 19.57 31600.0 19.57
2020-12-11 19.09 18.65 18.69 19.02 61200.0 19.02
2020-12-10 18.94 18.46 18.61 18.88 36300.0 18.88
2020-12-09 19.12 18.5 18.92 18.76 84300.0 18.76
2020-12-08 19.07 18.72 18.8 19.01 29300.0 19.01
2020-12-07 19.0 18.67 18.8 18.98 34000.0 18.98
2020-12-04 19.24 18.85 18.9 19.01 40300.0 19.01
2020-12-03 19.35 18.81 18.91 18.96 48400.0 18.96
2020-12-02 19.42 19.11 19.26 19.28 45600.0 19.28
2020-12-01 19.31 18.88 19.1 19.28 61400.0 19.28
2020-11-30 19.38 19.05 19.1 19.06 170800.0 19.06
2020-11-27 19.08 18.58 18.58 19.03 31200.0 19.03
2020-11-25 18.89 18.42 18.52 18.48 98300.0 18.48
2020-11-24 19.06 18.69 18.72 18.84 62300.0 18.84
2020-11-23 18.91 18.43 18.7 18.44 41700.0 18.44
2020-11-20 19.37 18.67 18.73 19.09 46700.0 19.09
2020-11-19 19.3 18.33 18.33 19.03 112900.0 19.03
2020-11-18 18.52 18.18 18.46 18.2 67400.0 18.2
2020-11-17 18.91 18.54 18.65 18.69 58400.0 18.69
2020-11-16 18.7 18.38 18.42 18.48 88800.0 18.48
2020-11-13 18.84 18.51 18.57 18.73 122900.0 18.73
2020-11-12 18.96 18.17 18.2 18.8 433800.0 18.8
2020-11-11 18.98 18.53 18.84 18.6 211400.0 18.6
2020-11-10 19.2 18.02 18.3 19.05 499000.0 19.05
2020-11-09 19.34 17.88 18.12 19.13 563500.0 19.13
2020-11-06 20.61 19.57 19.61 20.09 148600.0 20.09
2020-11-05 20.07 19.51 19.96 19.71 114300.0 19.71
2020-11-04 20.87 19.94 19.96 20.37 57900.0 20.37
2020-11-03 20.11 19.29 19.65 20.01 268600.0 20.01
2020-11-02 20.25 19.34 19.4 19.95 203100.0 19.95
2020-10-30 19.45 18.94 19.21 19.0 31900.0 19.0
2020-10-29 19.83 19.08 19.08 19.12 113500.0 19.12
2020-10-28 19.64 18.97 19.4 19.11 213600.0 19.11
2020-10-27 19.8 19.0 19.24 19.46 296900.0 19.46
2020-10-26 19.45 18.63 18.9 19.4 203000.0 19.4
2020-10-23 19.69 18.67 19.0 18.9 1545100.0 18.9
2020-10-22 20.81 17.71 18.0 19.75 2471300.0 19.75