Fusion Antibodies (FAB) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Fusion Antibodies

Date Open High Low Close* Volume
19/03/2018 120.50p 122.00p 120.50p 120.50p 100
16/03/2018 120.50p 120.50p 119.00p 120.50p 537
15/03/2018 120.50p 120.50p 120.50p 120.50p 0
14/03/2018 120.50p 120.50p 120.50p 120.50p 0
13/03/2018 121.50p 122.00p 119.00p 120.50p 11877
12/03/2018 120.50p 123.00p 119.00p 121.50p 5270
09/03/2018 122.50p 122.50p 120.00p 120.50p 14032
08/03/2018 123.50p 123.50p 120.00p 122.50p 4270
07/03/2018 119.00p 122.00p 118.00p 122.00p 4542
06/03/2018 119.50p 119.50p 119.00p 119.00p 5000
05/03/2018 95.00p 120.00p 95.00p 119.50p 15087
02/03/2018 128.00p 128.00p 120.50p 125.00p 5000
01/03/2018 128.00p 128.00p 124.00p 128.00p 25
28/02/2018 128.00p 128.00p 123.00p 128.00p 2300
27/02/2018 128.00p 128.00p 123.00p 128.00p 254
26/02/2018 128.00p 128.00p 124.50p 128.00p 3600
23/02/2018 128.00p 128.00p 123.00p 128.00p 2923
22/02/2018 130.00p 130.00p 125.00p 128.00p 1360
21/02/2018 130.00p 130.00p 130.00p 130.00p 0
20/02/2018 130.00p 130.00p 125.00p 130.00p 128
19/02/2018 130.00p 130.00p 125.00p 130.00p 2000
16/02/2018 128.00p 130.00p 123.00p 130.00p 5939
15/02/2018 128.00p 128.00p 124.00p 128.00p 4108
14/02/2018 128.00p 128.00p 127.00p 128.00p 3315
13/02/2018 128.00p 128.00p 123.50p 128.00p 500
12/02/2018 128.00p 128.50p 123.00p 128.00p 7147
09/02/2018 131.50p 131.50p 125.00p 125.00p 8882
08/02/2018 132.50p 133.00p 130.00p 131.50p 3500
07/02/2018 133.00p 140.00p 132.90p 135.00p 2611
06/02/2018 127.50p 133.00p 127.50p 133.00p 185
05/02/2018 140.00p 140.00p 133.00p 136.50p 800
02/02/2018 140.00p 140.00p 138.50p 140.00p 1000
01/02/2018 140.00p 140.00p 135.00p 140.00p 1476
31/01/2018 140.00p 140.00p 135.00p 140.00p 6096
30/01/2018 140.00p 140.00p 140.00p 140.00p 743
29/01/2018 141.50p 142.90p 135.00p 140.00p 11375
26/01/2018 141.50p 145.00p 138.00p 141.50p 2610
25/01/2018 137.50p 144.93p 137.00p 141.50p 12879
24/01/2018 147.50p 147.50p 135.00p 137.50p 5077
23/01/2018 155.00p 155.00p 141.50p 141.50p 4348
22/01/2018 155.00p 155.00p 150.00p 155.00p 4733
19/01/2018 160.00p 160.00p 155.00p 155.00p 3625
18/01/2018 160.00p 160.00p 155.00p 160.00p 695
17/01/2018 165.00p 167.00p 155.00p 160.00p 7696
16/01/2018 153.00p 172.00p 150.86p 165.00p 42043
15/01/2018 132.00p 159.00p 132.00p 153.00p 37636
12/01/2018 121.00p 137.00p 121.00p 132.00p 16404
11/01/2018 138.00p 138.00p 125.50p 125.50p 8249
10/01/2018 163.00p 163.00p 133.00p 138.00p 24459
09/01/2018 163.00p 163.00p 163.00p 163.00p 606
08/01/2018 159.00p 163.50p 157.50p 163.00p 4834
05/01/2018 163.00p 168.00p 159.00p 159.00p 12590
04/01/2018 177.00p 178.74p 155.00p 163.00p 9217
03/01/2018 211.00p 211.00p 175.00p 177.00p 19260
02/01/2018 213.00p 218.00p 210.00p 212.00p 49765
29/12/2017 213.00p 217.00p 213.00p 213.00p 1588
28/12/2017 213.00p 218.00p 205.50p 213.00p 9464
27/12/2017 165.00p 224.90p 165.00p 213.00p 37732
22/12/2017 169.00p 170.00p 160.00p 165.00p 6044
21/12/2017 185.50p 189.50p 146.40p 169.00p 73677
20/12/2017 154.00p 184.00p 154.00p 184.00p 100508
19/12/2017 123.50p 168.00p 123.50p 154.00p 117003
18/12/2017 83.50p 125.00p 83.50p 123.50p 145973

*Close Price adjusted for both dividends and splits