Free Trial

Abingdon Health (ABDX) Stock Chart & Stock Price History

→ Exposed: 10 CENT Crypto to Explode April 20th? (From True Market Insiders) (Ad)
Free ABDX Stock Alerts
GBX 9.50
-0.50 (-5.00%)
(As of 03:28 AM ET)
Compare
Stock AnalysisChartCompetitorsHeadlinesInsider Trades

Abingdon Health Stock Price Performance

5 Day
Performance
0.00%
1 Month
Performance
+5.00%
3 Month
Performance
+17.98%
6 Month
Performance
+2.74%
Year-To-Date
Performance
-4.55%
1 Year
Performance
+28.39%
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 Stansberry Research
World’s biggest multibillionaire investor is buying THIS by the ton [picture]
Don't Buy Bullion or Mining Stocks. Do THIS Instead As gold continues to break all-time highs, many folks will run out and buy bullion or mining stocks. That's not the best way to ride this gold bull market higher. Note, this showed a 995% gain the last time we shared this same investment idea.
Click here to find out what to do.

ABDX Stock Chart for Friday, April, 26, 2024

ABDX Chart by TradingView

Abingdon Health Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
World’s biggest multibillionaire investor is buying THIS by the ton [picture] (Ad)

Don't Buy Bullion or Mining Stocks. Do THIS Instead As gold continues to break all-time highs, many folks will run out and buy bullion or mining stocks. That's not the best way to ride this gold bull market higher. Note, this showed a 995% gain the last time we shared this same investment idea.

Click here to find out what to do.
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
02/16/2024GBX 8GBX 8GBX 8.50GBX 7.75173,056 shs£9.74 million
02/15/2024GBX 8.20GBX 8
-2.47%		GBX 8.50GBX 7.50604,977 shs£9.74 million
02/14/2024GBX 8.40GBX 8.20
-2.35%		GBX 8.50GBX 8.20119,544 shs£9.99 million
02/13/2024GBX 8.49GBX 8.40
-1.06%		GBX 8.45GBX 8.3049,778 shs£10.22 million
02/12/2024GBX 8.40GBX 8.49
+1.07%		GBX 8.50GBX 8.3063,837 shs£10.33 million
02/09/2024GBX 9GBX 8.40
-6.67%		GBX 8.50GBX 8.30508,565 shs£10.22 million
02/08/2024GBX 9GBX 9GBX 9GBX 8.50408,901 shs£10.96 million
02/07/2024GBX 9GBX 9GBX 9GBX 8.50154,431 shs£10.96 million
02/06/2024GBX 9.15GBX 9
-1.64%		GBX 9.30GBX 8.6585,233 shs£10.96 million
02/05/2024GBX 9.15GBX 9.15GBX 9.15GBX 964,275 shs£11.14 million
02/02/2024GBX 9.30GBX 9.15
-1.58%		GBX 9.20GBX 915,255 shs£11.14 million
02/01/2024GBX 9.18GBX 9.30
+1.23%		GBX 9.30GBX 9108,274 shs£11.32 million
01/31/2024GBX 9.30GBX 9.18
-1.22%		GBX 9.30GBX 9147,992 shs£11.18 million
01/30/2024GBX 9.19GBX 9.30
+1.22%		GBX 9.30GBX 9.04105,964 shs£11.32 million
01/29/2024GBX 8.90GBX 9.19
+3.20%		GBX 9.30GBX 8.63515,957 shs£11.18 million
01/26/2024GBX 8.90GBX 9.20
+3.37%		GBX 9.25GBX 8.80192,239 shs£11.20 million
01/25/2024GBX 8.63GBX 8.90
+3.19%		GBX 9.50GBX 8.7556,934 shs£10.83 million
01/24/2024GBX 8.73GBX 8.63
-1.16%		GBX 9.30GBX 8.6365,086 shs£10.50 million

Related Companies:
This page (LON:ABDX) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Your Money is Not Safe
American Alternative
Fed launches fourth dollar overhaul
Stansberry Research
The only accurate crypto trading system I know …
Weiss Ratings