Free Trial
→ Sell NVDA Now? (From Chaikin Analytics) (Ad) Free ABDX Stock Alerts

Abingdon Health (ABDX) Stock Chart & Stock Price History

Abingdon Health logo
GBX 7.75
0.00 (0.00%)
(As of 11/1/2024 ET)
Compare

Abingdon Health Stock Price Performance

5 Day
Performance
-3.19%
1 Month
Performance
-13.89%
3 Month
Performance
-26.68%
6 Month
Performance
-20.51%
Year-To-Date
Performance
-29.55%
1 Year
Performance
-21.16%
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 Crypto Swap Profits
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.
>> Dive into the Workshop Here

ABDX Stock Chart for Saturday, November, 2, 2024

ABDX Chart by TradingView

Abingdon Health Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024GBX 7.89GBX 7.88
-0.19%		GBX 7.88GBX 7.5224,884 shs£14.93 million
10/31/2024GBX 7.71GBX 7.89
+2.33%		GBX 8.14GBX 7.50210,942 shs£14.95 million
10/30/2024GBX 7.88GBX 7.71
-2.10%		GBX 8.18GBX 7.50362,079 shs£14.61 million
10/29/2024GBX 8.01GBX 7.88
-1.62%		GBX 8.50GBX 7.50456,899 shs£14.93 million
10/28/2024GBX 8.25GBX 8.01
-2.97%		GBX 8.50GBX 878,553 shs£15.17 million
10/25/2024GBX 8.05GBX 8.33
+3.42%		GBX 8.50GBX 8.13192,581 shs£15.78 million
10/24/2024GBX 8.75GBX 8.05
-7.95%		GBX 9GBX 8161,354 shs£15.26 million
10/23/2024GBX 8.48GBX 8.75
+3.19%		GBX 8.75GBX 815,850 shs£16.57 million
10/22/2024GBX 8.62GBX 8.48
-1.68%		GBX 9GBX 8.13588,324 shs£16.06 million
10/21/2024GBX 8.76GBX 8.62
-1.54%		GBX 8.72GBX 8.50163,206 shs£16.34 million
10/18/2024GBX 8.89GBX 8.76
-1.52%		GBX 9.29GBX 8.6094,328 shs£16.59 million
10/17/2024GBX 9.18GBX 8.89
-3.16%		GBX 9.10GBX 8.74240,466 shs£16.85 million
10/16/2024GBX 9.50GBX 9.18
-3.37%		GBX 9.50GBX 8.88178,740 shs£17.40 million
10/15/2024GBX 8.71GBX 9.50
+9.04%		GBX 9.50GBX 8.50183,012 shs£18.00 million
10/14/2024GBX 8.99GBX 8.71
-3.09%		GBX 9GBX 8.6949,862 shs£16.51 million
10/11/2024GBX 8.84GBX 8.99
+1.70%		GBX 9GBX 8.5071,559 shs£17.04 million
10/10/2024GBX 9GBX 8.84
-1.78%		GBX 9GBX 8.84198,236 shs£16.75 million
10/09/2024GBX 9GBX 9GBX 9GBX 8.82265,917 shs£17.06 million
10/08/2024GBX 9.27GBX 9
-2.92%		GBX 9.50GBX 8.50480,520 shs£17.06 million
10/07/2024GBX 9.25GBX 9.27
+0.23%		GBX 9.28GBX 9362,754 shs£17.57 million
10/04/2024GBX 9GBX 9.11
+1.23%		GBX 9.50GBX 8.68335,348 shs£17.27 million
10/03/2024GBX 9GBX 9GBX 9.20GBX 9102,362 shs£17.06 million
10/02/2024GBX 9.23GBX 9
-2.49%		GBX 9.50GBX 979,054 shs£17.06 million
10/01/2024GBX 9.25GBX 9.23
-0.22%		GBX 9.50GBX 9148,044 shs£17.49 million
09/30/2024GBX 9.25GBX 9.25GBX 9.46GBX 9.105,189 shs£17.53 million
09/27/2024GBX 9.13GBX 9.38
+2.74%		GBX 9.38GBX 9.1088,676 shs£17.77 million
09/26/2024GBX 9.29GBX 9.13
-1.80%		GBX 9.50GBX 9158,669 shs£17.29 million
09/25/2024GBX 9.33GBX 9.29
-0.36%		GBX 9.50GBX 9.1098,654 shs£17.61 million
09/24/2024GBX 9.50GBX 9.33
-1.79%		GBX 9.50GBX 8.9228,684 shs£17.68 million
09/23/2024GBX 9.30GBX 9.50
+2.11%		GBX 9.50GBX 9.30136,942 shs£18.00 million
09/20/2024GBX 9.44GBX 9.50
+0.64%		GBX 9.50GBX 9.10244,132 shs£18.00 million
09/19/2024GBX 9.27GBX 9.44
+1.87%		GBX 9.50GBX 9.10248,322 shs£17.89 million
09/18/2024GBX 9.55GBX 9.27
-2.97%		GBX 9.55GBX 9.1096,863 shs£17.56 million
09/17/2024GBX 9.61GBX 9.55
-0.61%		GBX 10GBX 9.50173,145 shs£18.10 million
09/16/2024GBX 9.50GBX 9.61
+1.16%		GBX 10GBX 9.6185,694 shs£18.21 million
09/13/2024GBX 9.50GBX 9.50GBX 10GBX 9.5039,994 shs£18.00 million
09/12/2024GBX 10GBX 9.50
-5.00%		GBX 10GBX 9.5015,093 shs£18.00 million
09/11/2024GBX 9.72GBX 10
+2.88%		GBX 10GBX 9.3241,496 shs£18.95 million
09/10/2024GBX 9.89GBX 9.72
-1.72%		GBX 10GBX 9.723,592 shs£18.42 million
09/09/2024GBX 9.69GBX 9.89
+2.06%		GBX 9.99GBX 9.8914,299 shs£18.74 million
625,000% Gain (Ad)

Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.

>> Dive into the Workshop Here
09/06/2024GBX 9.99GBX 9.69
-3.00%		GBX 10.05GBX 9.6982,841 shs£17.47 million
09/05/2024GBX 9.78GBX 9.99
+2.20%		GBX 10.50GBX 9.50126,064 shs£18.01 million
09/04/2024GBX 10.05GBX 9.78
-2.73%		GBX 10.07GBX 9.7760,953 shs£17.63 million
09/03/2024GBX 10.14GBX 10.05
-0.90%		GBX 10.50GBX 9.5066,806 shs£18.12 million
09/02/2024GBX 10GBX 10.14
+1.40%		GBX 10.18GBX 9.6645,938 shs£18.28 million
08/30/2024GBX 10GBX 9.50
-5.00%		GBX 10.50GBX 9.50239,370 shs£17.13 million
08/29/2024GBX 9.76GBX 10
+2.46%		GBX 10.13GBX 10405,496 shs£18.03 million
08/28/2024GBX 9.50GBX 9.76
+2.74%		GBX 10.50GBX 9.5099,675 shs£17.60 million
08/27/2024GBX 9.85GBX 9.50
-3.55%		GBX 10.50GBX 9.5027,106 shs£17.13 million
08/26/2024GBX 10GBX 9.85
-1.50%		GBX 10.30GBX 9.83181,895 shs£17.76 million
08/23/2024GBX 10.10GBX 9.85
-2.48%		GBX 10.30GBX 9.83181,895 shs£12.48 million
08/22/2024GBX 10.05GBX 10.10
+0.49%		GBX 10.33GBX 9.6066,014 shs£12.80 million
08/21/2024GBX 10.05GBX 10.05
+0.02%		GBX 10.06GBX 9.7870,624 shs£12.74 million
08/20/2024GBX 9.90GBX 10.05
+1.51%		GBX 10.50GBX 9.50124,019 shs£12.73 million
08/19/2024GBX 9.75GBX 9.90
+1.54%		GBX 10.50GBX 9.50292,618 shs£12.55 million
08/16/2024GBX 10GBX 9.83
-1.70%		GBX 9.98GBX 9.55327,870 shs£12.46 million
08/15/2024GBX 9.93GBX 10
+0.76%		GBX 10GBX 9.50109,839 shs£12.67 million
08/14/2024GBX 9.56GBX 9.93
+3.82%		GBX 10.20GBX 9.57176,355 shs£12.58 million
08/13/2024GBX 9.75GBX 9.56
-1.95%		GBX 10GBX 9.56173,588 shs£12.11 million
08/12/2024GBX 9.78GBX 9.75
-0.31%		GBX 10.50GBX 9.50407,520 shs£12.36 million
08/09/2024GBX 10GBX 9.78
-2.20%		GBX 10.13GBX 9.7869,807 shs£12.39 million
08/08/2024GBX 9.80GBX 10
+2.04%		GBX 10.20GBX 9.6524,550 shs£12.67 million
08/07/2024GBX 9.80GBX 9.80GBX 10.50GBX 9.79136,955 shs£12.42 million
08/06/2024GBX 10GBX 9.80
-2.00%		GBX 10GBX 9.70113,398 shs£12.42 million
08/05/2024GBX 10.50GBX 10
-4.76%		GBX 10.53GBX 9.53131,293 shs£12.67 million
08/02/2024GBX 10.17GBX 10.57
+3.95%		GBX 11GBX 10167,999 shs£13.39 million
08/01/2024GBX 10.35GBX 10.17
-1.76%		GBX 10.70GBX 10.07178,801 shs£12.89 million

Related Companies

This page (LON:ABDX) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
Ex WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
Sell NVDA Now?
Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...
Chaikin Analytics | Sponsored
Market "Famine" Coming
Market Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...
Opportunistic Trader | Sponsored
The centerpiece of Trump’s crypto’s masterplan …
Donald Trump wants to be America’s first crypto president. He was the keynote speaker at the recent Bitcoin...
Weiss Ratings | Sponsored
How Will You Survive A Post Election Retirement Heist?
The clock is ticking, and your life savings are in an extremely vulnerable position. We are a few days away...
American Hartford Gold Group | Sponsored
Blackrock’s Sending THIS Crypto Higher on Purpose
It's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...
Crypto 101 Media | Sponsored
I was wrong. Dead wrong.
I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...
Porter & Company | Sponsored