Ab Science Historical Data - AB | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
Ab Science (AB)
Ab Science (AB) Historical

Ab Science (AB)

0.914

-0.014

(-1.51%)

Closed December 22 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.034	-3.5864978903	0.948	0.996	0.863	88623	0.91570235	DE
4	0.124	15.6962025316	0.79	0.996	0.77	50552	0.86171262	DE
12	-0.136	-12.9523809524	1.05	1.05	0.77	42855	0.913039	DE
26	-0.208	-18.5383244207	1.122	1.26	0.77	42993	0.99827391	DE
52	-2.726	-74.8901098901	3.64	4.465	0.77	93864	2.06715218	DE
156	-10.566	-92.0383275261	11.48	13.34	0.77	95326	4.54452965	DE
260	-4.086	-81.72	5	21.75	0.77	144223	8.44936134	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734715800	0.914	-0.014	-1.51	0.92	0.929	0.91	21692
1734629400	0.928	0.029	3.23	0.874	0.929	0.874	20484
1734543000	0.899	0.017	1.93	0.882	0.899	0.864	48783
1734456600	0.882	-0.052	-5.57	0.93	0.938	0.863	49148
1734370200	0.934	0.021	2.30	0.885	0.97	0.885	147464
1734111000	0.913	0.023	2.58	0.948	0.996	0.9	177236
1734024600	0.89	0.117	15.14	0.79	0.92	0.79	157169
1733938200	0.773	-0.007	-0.90	0.78	0.78	0.773	31831
1733851800	0.78	-0.006	-0.76	0.779	0.794	0.779	30182
1733765400	0.786	0.008	1.03	0.775	0.799	0.773	26273
1733506200	0.778	-0.014	-1.77	0.782	0.794	0.774	28545
1733419800	0.792	-0.002	-0.25	0.79	0.792	0.782	20414
1733333400	0.794	0.009	1.15	0.785	0.799	0.78	8441
1733247000	0.785	-0.005	-0.63	0.79	0.8	0.776	23024
1733160600	0.79	-0.011	-1.37	0.772	0.843	0.772	27695
1732901400	0.801	-0.014	-1.72	0.8189999	0.8219999	0.791	34531
1732815000	0.8149999	-0.005	-0.61	0.8199999	0.8199999	0.791	17200
1732728600	0.8199999	0.0449999	5.81	0.773	0.8199999	0.77	36051
1732642200	0.775	-0.015	-1.90	0.77	0.79	0.77	15634
1732555800	0.79	-0.01	-1.25	0.79	0.8	0.77	34797
1732296600	0.8	0.01	1.27	0.79	0.8	0.79	76143
1732210200	0.79	-0.032	-3.89	0.8219999	0.823	0.79	77309
1732123800	0.8219999	-0.039	-4.53	0.8	0.869	0.8	67241
1732037400	0.861	-0.019	-2.16	0.861	0.862	0.857	41137
1731951000	0.88	-0.013	-1.46	0.885	0.89	0.862	67066
1731691800	0.893	0.002	0.22	0.925	0.925	0.886	28997
1731605400	0.891	-0.047	-5.01	0.911	0.938	0.87	67069
1731519000	0.938	0	0.00	0.938	0.938	0.938	0
1731432600	0.938	-0.01	-1.05	0.94	0.949	0.93	16295
1731346200	0.948	0.009	0.96	0.94	0.969	0.937	16933
1731087000	0.939	-0.038	-3.89	0.977	0.987	0.91	66629
1731000600	0.977	0.001	0.10	0.976	0.988	0.95	22815
1730914200	0.976	0.01	1.04	0.966	0.99	0.966	20479
1730827800	0.966	-0.044	-4.36	1.01	1.02	0.93	65127
1730741400	1.01	-0.01	-0.59	1.018	1.018	0.991	26115
1730482200	1.016	0	0.20	1.01	1.016	0.99	12480
1730395800	1.014	0.04	3.79	0.982	1.05	0.965	115464
1730309400	0.977	-0.005	-0.51	0.984	0.984	0.96	21371
1730223000	0.982	0.026	2.72	0.946	0.982	0.946	44202
1730136600	0.956	-0.024	-2.45	0.966	0.985	0.946	29489
1729873800	0.98	-0.004	-0.41	0.986	0.987	0.95	19472
1729787400	0.984	0.024	2.50	0.986	0.986	0.97	12346
1729701000	0.96	-0.006	-0.62	0.966	0.985	0.952	47638
1729614600	0.966	0.031	3.32	0.94	0.99	0.94	49513
1729528200	0.935	-0.035	-3.61	0.97	0.997	0.933	61804
1729269000	0.97	0.01	1.04	0.9	1	0.88	122018
1729182600	0.96	-0.019	-1.94	0.97	0.987	0.94	49260
1729096200	0.979	0.007	0.72	0.98	0.998	0.971	15231
1729009800	0.972	-0.008	-0.82	1.01	1.01	0.971	20352
1728923400	0.98	0.007	0.72	0.979	1.018	0.975	70957
1728664200	0.973	0.004	0.41	0.974	0.98	0.97	8249
1728577800	0.969	0.002	0.21	0.977	0.979	0.956	7677
1728491400	0.967	0.014	1.47	0.95	0.979	0.95	6408
1728405000	0.953	-0.016	-1.65	0.98	0.98	0.94	14461
1728318600	0.969	-0.016	-1.62	1	1	0.954	18350
1728059400	0.985	0.003	0.31	0.998	1.01	0.961	19677
1727973000	0.982	0.012	1.24	0.96	0.982	0.96	6891
1727886600	0.97	-0.014	-1.42	1.006	1.006	0.953	19867
1727800200	0.984	-0.012	-1.20	1.016	1.016	0.955	13213
1727713800	0.996	-0.03	-2.92	1.016	1.026	0.978	67562
1727454600	1.026	-0.01	-0.58	1.05	1.05	1.01	60228
1727368200	1.032	0.01	1.18	1.046	1.062	1.022	48312
1727281800	1.02	-0.03	-2.86	1.06	1.06	1.008	38551
1727195400	1.05	0.01	0.96	1.05	1.062	0.994	68780
1727109000	1.04	0.06	6.01	1.04	1.04	0.983	52047

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions