Free Trial

Abingdon Health (ABDX) Stock Chart & Stock Price History

→ Boost your retirement with these AI payouts (From InvestorPlace) (Ad)
Free ABDX Stock Alerts
GBX 10.65
-0.19 (-1.78%)
(As of 03:52 PM ET)
Compare
Stock AnalysisChartCompetitorsHeadlinesInsider Trades

Abingdon Health Stock Price Performance

5 Day
Performance
-0.45%
1 Month
Performance
+1.45%
3 Month
Performance
+33.57%
6 Month
Performance
+1.58%
Year-To-Date
Performance
-3.16%
1 Year
Performance
+15.16%
Receive ABDX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Abingdon Health and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Boost your retirement with these AI payouts
BREAKING: New "Formula" Could Lead to Huge AI Payouts When you click here and see what Elon Musk's new invention does… Investors — including multiple billionaires — are now tapping into a unique AI secret to pocket huge, consistent payouts.
Starting today, you could siphon a new stream of income from this $3 billion pool of cash.

ABDX Stock Chart for Monday, May, 20, 2024

ABDX Chart by TradingView

Abingdon Health Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024GBX 11.50GBX 10.85
-5.70%		GBX 11.75GBX 10.50497,834 shs£13.74 million
05/16/2024GBX 10.70GBX 11.50
+7.48%		GBX 11.50GBX 10.50556,747 shs£14.57 million
05/15/2024GBX 9.60GBX 10.70
+11.46%		GBX 11GBX 10839,856 shs£13.02 million
05/14/2024GBX 10.20GBX 9.60
-5.88%		GBX 10GBX 9.5066,721 shs£11.69 million
05/13/2024GBX 9.75GBX 10.20
+4.62%		GBX 10.20GBX 9.5064,436 shs£12.42 million
05/10/2024GBX 9.81GBX 9.50
-3.13%		GBX 10GBX 9.5058,686 shs£11.56 million
05/09/2024GBX 10GBX 9.81
-1.93%		GBX 10.20GBX 9.3238,586 shs£11.94 million
05/08/2024GBX 9.50GBX 10
+5.26%		GBX 10GBX 9.5081,115 shs£12.17 million
05/07/2024GBX 10GBX 9.50
-5.00%		GBX 10.70GBX 9.50273,046 shs£11.56 million
05/06/2024GBX 9.75GBX 10
+2.56%		GBX 10GBX 9.76102,989 shs£12.17 million
05/03/2024GBX 9.75GBX 10
+2.56%		GBX 10GBX 9.76102,989 shs£12.17 million
05/02/2024GBX 10.49GBX 9.75
-7.05%		GBX 10.49GBX 9.75161,940 shs£11.87 million
05/01/2024GBX 10.23GBX 10.49
+2.54%		GBX 10.49GBX 9.5069,008 shs£12.77 million
04/30/2024GBX 10.29GBX 10.23
-0.58%		GBX 10.50GBX 9.86167,641 shs£12.45 million
04/29/2024GBX 10GBX 10.29
+2.90%		GBX 10.50GBX 9.50148,509 shs£12.53 million
04/26/2024GBX 10.50GBX 10.04
-4.38%		GBX 10.50GBX 9.50131,704 shs£12.22 million
04/25/2024GBX 10.48GBX 10.50
+0.16%		GBX 11GBX 9.50233,304 shs£12.78 million
04/24/2024GBX 10.50GBX 10.48
-0.16%		GBX 10.48GBX 10131,701 shs£12.76 million
04/23/2024GBX 10.53GBX 10.50
-0.28%		GBX 10.54GBX 10224,675 shs£12.78 million
04/22/2024GBX 10.50GBX 10.53
+0.29%		GBX 11GBX 1034,396 shs£12.82 million
04/19/2024GBX 10.20GBX 10.60
+3.92%		GBX 10.99GBX 10.1447,428 shs£12.90 million
04/18/2024GBX 10.20GBX 10.20GBX 10.99GBX 10.1667,749 shs£12.42 million
04/17/2024GBX 10.69GBX 10.20
-4.58%		GBX 10.99GBX 10.1622,781 shs£12.42 million
04/16/2024GBX 10.49GBX 10.69
+1.91%		GBX 10.69GBX 10.1565,802 shs£13.01 million
04/15/2024GBX 10.25GBX 10.49
+2.34%		GBX 10.99GBX 9.83219,046 shs£12.77 million
04/12/2024GBX 10.44GBX 10.23
-2.06%		GBX 11.20GBX 10236,816 shs£12.45 million
04/11/2024GBX 11GBX 10.44
-5.09%		GBX 11GBX 10.4466,603 shs£12.71 million
04/10/2024GBX 10.31GBX 11
+6.69%		GBX 11GBX 10117,523 shs£13.39 million
04/09/2024GBX 11GBX 10.31
-6.27%		GBX 11GBX 10.13442,586 shs£12.55 million
04/08/2024GBX 9.90GBX 11
+11.11%		GBX 11GBX 10240,426 shs£13.39 million
04/05/2024GBX 10.50GBX 9.90
-5.71%		GBX 11.05GBX 9.90153,931 shs£12.05 million
04/04/2024GBX 9.60GBX 10.50
+9.38%		GBX 10.70GBX 9.66208,829 shs£12.78 million
04/03/2024GBX 9.36GBX 9.60
+2.62%		GBX 10.50GBX 9.48366,627 shs£11.69 million
04/02/2024GBX 9.25GBX 9.36
+1.14%		GBX 10GBX 9170,571 shs£11.39 million
04/01/2024GBX 9.25GBX 9.25GBX 10GBX 9125,825 shs£11.26 million
03/29/2024GBX 9.25GBX 9.25GBX 10GBX 9125,825 shs£11.26 million
03/28/2024GBX 10GBX 9.25
-7.50%		GBX 9.25GBX 9.25125,825 shs£11.26 million
03/27/2024GBX 10GBX 10GBX 10GBX 9.50202,134 shs£12.17 million
03/26/2024GBX 10GBX 10GBX 10GBX 9.32220,728 shs£12.17 million
03/25/2024GBX 9.25GBX 10
+8.11%		GBX 10.50GBX 9.50993,228 shs£12.17 million
Read this before you buy AI stocks (Ad)

BREAKING: New "Formula" Could Lead to Huge AI Payouts When you click here and see what Elon Musk's new invention does… Investors — including multiple billionaires — are now tapping into a unique AI secret to pocket huge, consistent payouts.

Starting today, you could siphon a new stream of income from this $3 billion pool of cash.
03/22/2024GBX 9.43GBX 9.25
-1.86%		GBX 9.50GBX 9108,269 shs£11.26 million
03/21/2024GBX 9.50GBX 9.43
-0.79%		GBX 9.50GBX 8.60275,664 shs£11.47 million
03/20/2024GBX 8.85GBX 9.50
+7.36%		GBX 11GBX 8.603.21 million shs£11.56 million
03/19/2024GBX 8.50GBX 8.85
+4.11%		GBX 8.98GBX 7.96497,440 shs£10.77 million
03/18/2024GBX 8.50GBX 8.50GBX 9GBX 8.1534,646 shs£10.35 million
03/15/2024GBX 8.66GBX 8.98
+3.70%		GBX 9GBX 8802,625 shs£10.93 million
03/14/2024GBX 6.93GBX 8.66
+24.96%		GBX 9.50GBX 7.834.55 million shs£10.54 million
03/13/2024GBX 7GBX 6.93
-1.00%		GBX 7.50GBX 6.5095,825 shs£8.44 million
03/12/2024GBX 7.10GBX 7
-1.41%		GBX 7.50GBX 7178,464 shs£8.52 million
03/11/2024GBX 7.25GBX 7.10
-2.07%		GBX 7.21GBX 7129,644 shs£8.64 million
03/08/2024GBX 7.66GBX 7.25
-5.35%		GBX 7.37GBX 7.0168,915 shs£8.83 million
03/07/2024GBX 7.37GBX 7.66
+3.93%		GBX 7.66GBX 6.81431,486 shs£9.32 million
03/06/2024GBX 7.39GBX 7.37
-0.27%		GBX 8GBX 742,203 shs£8.97 million
03/05/2024GBX 7.60GBX 7.39
-2.76%		GBX 8GBX 7.20135,035 shs£9.00 million
03/04/2024GBX 7.75GBX 7.60
-1.94%		GBX 8GBX 7.50319,665 shs£9.25 million
03/01/2024GBX 7.75GBX 7.64
-1.41%		GBX 8GBX 7.5068,039 shs£9.30 million
02/29/2024GBX 7.73GBX 7.75
+0.31%		GBX 8GBX 7.50294,061 shs£9.43 million
02/28/2024GBX 7.75GBX 7.73
-0.32%		GBX 8GBX 7.55110,934 shs£9.40 million
02/27/2024GBX 7.85GBX 7.75
-1.21%		GBX 8GBX 7.5165,583 shs£9.43 million
02/26/2024GBX 7.75GBX 7.85
+1.23%		GBX 7.85GBX 7.5757,313 shs£9.55 million
02/23/2024GBX 7.83GBX 7.85
+0.26%		GBX 8GBX 7.5057,044 shs£9.55 million
02/22/2024GBX 7.70GBX 7.83
+1.58%		GBX 8GBX 7.58213,880 shs£9.53 million
02/21/2024GBX 7.98GBX 7.70
-3.41%		GBX 8.16GBX 7.7046,505 shs£9.38 million
02/20/2024GBX 8GBX 7.98
-0.31%		GBX 8GBX 7.76105,893 shs£9.71 million
02/19/2024GBX 7.75GBX 8
+3.23%		GBX 8.50GBX 7.75242,586 shs£9.74 million

Related Companies:
This page (LON:ABDX) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Dems have chosen Biden replacement?
Paradigm Press
Does this make you sick?
Allegiance Gold
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts
Warren Buffett's "mystery stock"
Stansberry Research