Fusion Antibodies (FAB) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
08/02/2022 75.00p 83.50p 75.00p 82.50p 50967
07/02/2022 85.50p 87.20p 71.22p 76.50p 46410
04/02/2022 92.50p 92.50p 82.50p 85.50p 84918
03/02/2022 92.50p 92.50p 92.00p 92.50p 1000
02/02/2022 95.00p 95.00p 90.27p 92.50p 4922
01/02/2022 96.00p 96.00p 90.10p 95.00p 6500
31/01/2022 96.00p 96.00p 95.20p 96.00p 6652
28/01/2022 95.00p 96.00p 94.38p 96.00p 24782
27/01/2022 98.50p 98.50p 90.10p 95.00p 28330
26/01/2022 92.50p 105.00p 92.00p 99.50p 25217
25/01/2022 107.50p 107.50p 91.60p 92.50p 43222
24/01/2022 110.00p 110.00p 105.64p 107.50p 7197
21/01/2022 110.00p 110.00p 106.00p 110.00p 2372
20/01/2022 110.00p 110.00p 110.00p 110.00p 0
19/01/2022 107.50p 110.00p 101.00p 110.00p 75753
18/01/2022 110.00p 110.00p 106.00p 107.50p 19606
17/01/2022 110.00p 113.00p 106.10p 110.00p 9046
14/01/2022 107.50p 110.00p 107.00p 110.00p 12110
13/01/2022 110.00p 110.50p 105.50p 107.50p 6910
12/01/2022 115.00p 115.00p 110.00p 110.00p 4000
10/01/2022 105.00p 117.00p 105.00p 115.00p 41189
07/01/2022 105.00p 106.00p 102.00p 105.00p 5897
06/01/2022 105.00p 106.84p 102.00p 105.00p 10042
05/01/2022 110.00p 113.00p 102.00p 105.00p 31281
04/01/2022 110.00p 114.49p 106.00p 110.00p 16282
03/01/2022 112.50p 114.90p 105.50p 110.00p 48632
31/12/2021 112.50p 114.90p 105.50p 110.00p 48632
30/12/2021 117.50p 117.50p 106.00p 112.50p 40787
29/12/2021 120.00p 120.00p 115.00p 117.50p 2562
28/12/2021 120.00p 121.50p 119.50p 120.00p 3818
27/12/2021 120.00p 121.50p 119.50p 120.00p 3818
24/12/2021 120.00p 121.50p 119.50p 120.00p 3818
23/12/2021 120.00p 120.00p 120.00p 120.00p 0
22/12/2021 125.00p 125.00p 116.00p 120.00p 34079
21/12/2021 130.00p 133.00p 123.00p 125.00p 24113
20/12/2021 120.00p 134.00p 120.00p 130.00p 42161
17/12/2021 120.00p 120.00p 117.50p 120.00p 147
16/12/2021 110.00p 124.90p 110.00p 120.00p 35667
15/12/2021 106.50p 114.00p 106.50p 111.00p 21655
14/12/2021 112.50p 115.00p 105.50p 106.50p 14204
13/12/2021 117.50p 117.50p 107.80p 112.50p 36928
10/12/2021 117.50p 121.00p 116.00p 117.50p 9102
09/12/2021 120.00p 125.00p 115.00p 117.50p 29825
08/12/2021 122.50p 122.50p 120.00p 120.00p 0
07/12/2021 120.00p 120.50p 116.10p 120.00p 3300
06/12/2021 120.00p 122.00p 116.00p 120.00p 4072
03/12/2021 120.00p 122.40p 116.00p 120.00p 7974
02/12/2021 122.50p 125.00p 116.00p 120.00p 16459
01/12/2021 120.00p 120.00p 115.75p 120.00p 5771
30/11/2021 120.00p 120.00p 120.00p 120.00p 1000
29/11/2021 122.50p 122.50p 115.00p 122.50p 5525
26/11/2021 122.50p 127.00p 121.00p 122.50p 16846
25/11/2021 117.50p 125.00p 117.50p 122.50p 24641
24/11/2021 117.50p 117.50p 117.50p 117.50p 0
23/11/2021 117.50p 118.80p 114.00p 117.50p 13024
22/11/2021 117.50p 119.00p 113.00p 117.50p 1212
19/11/2021 117.50p 117.50p 113.10p 117.50p 10863
18/11/2021 117.50p 121.00p 113.00p 117.50p 1100
17/11/2021 117.50p 117.50p 117.50p 117.50p 0
16/11/2021 120.00p 125.00p 117.00p 117.50p 3200
15/11/2021 120.00p 122.00p 117.00p 120.00p 1905
12/11/2021 117.50p 125.00p 115.00p 120.00p 8637
11/11/2021 117.50p 124.00p 116.00p 117.50p 2668
10/11/2021 117.50p 119.80p 114.50p 117.50p 6750
09/11/2021 115.00p 120.00p 110.00p 117.50p 305
08/11/2021 115.00p 116.00p 115.00p 115.00p 7542
05/11/2021 115.00p 120.00p 115.00p 115.00p 5571
04/11/2021 115.00p 117.91p 111.50p 115.00p 32961
03/11/2021 115.00p 117.50p 111.46p 115.00p 30521
02/11/2021 115.00p 122.00p 114.25p 115.00p 46650
01/11/2021 115.00p 117.00p 114.00p 115.00p 8959
29/10/2021 120.00p 120.00p 110.00p 115.00p 79718
28/10/2021 120.00p 124.00p 116.00p 120.00p 18921
27/10/2021 115.00p 125.00p 115.00p 120.00p 15656
26/10/2021 127.50p 130.00p 115.00p 115.00p 52885
25/10/2021 127.50p 130.00p 127.50p 127.50p 1000
22/10/2021 127.50p 130.00p 122.00p 127.50p 8640
21/10/2021 127.50p 127.50p 122.00p 127.50p 6210
20/10/2021 127.50p 130.00p 124.00p 127.50p 21146
19/10/2021 127.50p 127.50p 124.50p 127.50p 38
18/10/2021 127.50p 127.50p 120.50p 127.50p 611
15/10/2021 127.50p 130.50p 120.50p 127.50p 36768
14/10/2021 127.50p 130.50p 121.75p 127.50p 8352
13/10/2021 127.50p 132.00p 121.75p 127.50p 1029
12/10/2021 127.50p 130.50p 121.75p 127.50p 2441
11/10/2021 127.50p 127.50p 121.55p 127.50p 953
08/10/2021 127.50p 130.50p 121.00p 127.50p 2161
07/10/2021 120.00p 135.00p 120.00p 130.00p 102412
06/10/2021 112.50p 115.00p 112.50p 112.50p 100
05/10/2021 122.50p 122.50p 112.50p 112.50p 46354
04/10/2021 125.00p 125.00p 120.00p 122.50p 408
01/10/2021 127.50p 130.00p 120.00p 125.00p 19313
30/09/2021 127.50p 127.50p 125.00p 127.50p 3239
29/09/2021 127.50p 127.50p 125.00p 127.50p 751
28/09/2021 132.50p 132.50p 122.25p 127.50p 20129
27/09/2021 132.50p 132.50p 125.00p 132.50p 34742
24/09/2021 132.50p 132.50p 125.00p 132.50p 7159
23/09/2021 132.50p 132.50p 125.00p 132.50p 22927
22/09/2021 125.00p 137.00p 120.00p 132.50p 28341
21/09/2021 125.00p 129.00p 121.00p 125.00p 16055
20/09/2021 127.50p 130.00p 120.00p 125.00p 9624
17/09/2021 122.50p 132.00p 120.00p 127.50p 36971
16/09/2021 125.00p 128.00p 120.00p 122.50p 38594
15/09/2021 125.00p 125.00p 123.95p 125.00p 10
14/09/2021 125.00p 125.00p 120.50p 125.00p 866
13/09/2021 130.00p 130.00p 120.00p 125.00p 16952
10/09/2021 130.00p 134.00p 125.25p 130.00p 8728
09/09/2021 125.00p 135.00p 125.00p 130.00p 17457
08/09/2021 125.00p 129.00p 117.25p 125.00p 28273
07/09/2021 127.50p 127.50p 119.95p 125.00p 40595
06/09/2021 132.50p 132.50p 125.00p 127.50p 10181
03/09/2021 132.50p 132.50p 126.27p 132.50p 17750
02/09/2021 132.50p 138.00p 126.50p 132.50p 20340
01/09/2021 122.50p 138.00p 122.50p 132.50p 34080
31/08/2021 122.50p 128.50p 122.10p 122.50p 11802
30/08/2021 122.50p 122.50p 122.50p 122.50p 0
27/08/2021 122.50p 122.50p 122.50p 122.50p 0
26/08/2021 122.50p 126.80p 122.50p 122.50p 1000
25/08/2021 122.50p 127.00p 121.00p 122.50p 8263
24/08/2021 120.00p 126.88p 120.00p 122.50p 15166
23/08/2021 120.00p 121.90p 116.60p 120.00p 5505
20/08/2021 125.00p 125.00p 116.50p 120.00p 29905
19/08/2021 125.00p 129.50p 120.00p 125.00p 9875
18/08/2021 127.50p 127.50p 117.00p 117.00p 34786
17/08/2021 127.50p 129.00p 121.50p 127.50p 1001
16/08/2021 127.50p 129.60p 121.10p 127.50p 152
13/08/2021 120.00p 130.00p 115.00p 127.50p 23809
12/08/2021 125.00p 125.00p 120.00p 120.00p 8084
11/08/2021 125.00p 125.80p 122.25p 125.00p 17170
10/08/2021 135.00p 135.00p 121.00p 125.00p 42124
09/08/2021 135.00p 135.00p 130.00p 135.00p 12990
06/08/2021 142.50p 142.50p 122.22p 135.00p 30139
05/08/2021 142.50p 142.50p 135.00p 142.50p 18317
04/08/2021 142.50p 142.50p 135.00p 142.50p 14471
03/08/2021 132.50p 149.25p 129.00p 142.50p 30221
02/08/2021 132.50p 140.00p 128.25p 132.50p 12811
30/07/2021 132.50p 132.50p 128.25p 132.50p 2000
29/07/2021 132.50p 132.50p 132.50p 132.50p 0
28/07/2021 132.50p 140.00p 127.25p 132.50p 7735
27/07/2021 127.50p 140.00p 125.00p 132.50p 23449
26/07/2021 127.50p 135.00p 120.38p 127.50p 20263
23/07/2021 127.50p 132.00p 120.38p 130.00p 2933
22/07/2021 127.50p 127.50p 127.50p 127.50p 0
21/07/2021 127.50p 127.50p 127.50p 127.50p 0
20/07/2021 127.50p 129.00p 127.50p 127.50p 0
19/07/2021 132.50p 137.00p 125.00p 129.00p 10405
16/07/2021 125.00p 138.50p 121.26p 132.50p 35595
15/07/2021 121.00p 139.50p 121.00p 125.00p 95672
14/07/2021 121.00p 122.60p 117.75p 121.00p 1259
13/07/2021 122.50p 122.50p 115.00p 121.00p 22214
12/07/2021 125.00p 125.00p 120.00p 122.50p 22103
09/07/2021 125.00p 125.00p 124.50p 125.00p 4494
08/07/2021 125.00p 128.50p 117.00p 125.00p 43448
07/07/2021 125.00p 126.40p 120.27p 125.00p 2197
06/07/2021 125.00p 126.50p 124.20p 125.00p 2002
05/07/2021 125.00p 127.00p 125.00p 125.00p 1008
02/07/2021 127.50p 127.50p 124.00p 125.00p 3500
01/07/2021 127.50p 130.00p 127.50p 127.50p 230
30/06/2021 127.50p 130.00p 124.25p 127.50p 1301
29/06/2021 127.50p 130.50p 124.00p 127.50p 8
28/06/2021 125.00p 130.50p 124.00p 127.50p 6819
25/06/2021 125.00p 128.00p 125.00p 128.00p 5301
24/06/2021 125.00p 127.00p 120.20p 125.00p 20401
23/06/2021 125.00p 129.49p 123.10p 125.00p 14309
22/06/2021 125.00p 125.00p 120.00p 125.00p 10010
21/06/2021 135.00p 135.00p 122.60p 125.00p 40228
18/06/2021 127.50p 139.85p 126.50p 135.00p 52009
17/06/2021 127.50p 127.50p 127.50p 127.50p 0
16/06/2021 127.50p 127.50p 122.20p 127.50p 4011
15/06/2021 127.50p 129.00p 121.00p 127.50p 41796
14/06/2021 125.00p 134.75p 118.08p 130.00p 131575
11/06/2021 127.50p 127.50p 121.50p 125.00p 13296
10/06/2021 130.00p 133.00p 121.50p 125.00p 61749
09/06/2021 132.50p 134.00p 118.00p 130.00p 48318
08/06/2021 137.50p 138.00p 128.19p 132.50p 13830
07/06/2021 132.50p 148.50p 127.00p 137.50p 80785
04/06/2021 135.00p 137.00p 127.00p 132.50p 35135
03/06/2021 135.00p 136.40p 130.50p 135.00p 10347
02/06/2021 132.50p 138.50p 128.50p 135.00p 24580
01/06/2021 134.00p 138.00p 134.00p 134.00p 73
31/05/2021 134.00p 136.90p 131.10p 134.00p 1382
28/05/2021 134.00p 136.90p 131.10p 134.00p 1382
27/05/2021 134.00p 137.00p 131.10p 134.00p 3660
26/05/2021 136.50p 139.00p 128.00p 134.00p 15120
25/05/2021 136.50p 139.10p 131.10p 136.50p 2129
24/05/2021 130.00p 136.50p 127.00p 136.50p 20071
21/05/2021 140.00p 140.00p 127.00p 130.00p 63458
20/05/2021 142.50p 144.00p 135.50p 140.00p 13812
19/05/2021 140.00p 160.00p 135.50p 142.50p 88223
18/05/2021 145.00p 145.00p 135.03p 140.00p 25574
17/05/2021 145.00p 145.00p 136.50p 145.00p 15776
14/05/2021 147.50p 149.00p 145.00p 147.50p 9199
13/05/2021 150.00p 150.00p 149.00p 147.50p 7566
12/05/2021 147.50p 150.00p 145.25p 150.00p 10327
11/05/2021 150.00p 151.75p 144.00p 147.50p 30483
10/05/2021 150.00p 152.50p 145.00p 150.00p 14644
07/05/2021 152.50p 154.00p 143.52p 150.00p 90134
06/05/2021 155.00p 159.50p 150.00p 152.50p 18678
05/05/2021 167.50p 170.00p 150.00p 155.00p 39829
04/05/2021 172.50p 190.00p 158.00p 167.50p 133842

*Close Price adjusted for both dividends and splits