Fusion Antibodies (FAB) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
07/06/2023 7.00p 7.50p 6.15p 6.63p 4940518
06/06/2023 5.63p 7.28p 5.48p 7.00p 2842192
05/06/2023 6.25p 6.25p 5.42p 5.63p 1489463
02/06/2023 6.38p 6.45p 6.00p 6.25p 242958
01/06/2023 6.38p 6.50p 6.00p 6.00p 220856
31/05/2023 6.50p 6.50p 6.00p 6.38p 728924
30/05/2023 6.38p 6.98p 6.00p 6.00p 1372395
26/05/2023 6.25p 6.51p 6.00p 6.38p 703652
25/05/2023 6.88p 7.00p 6.00p 6.75p 907886
24/05/2023 7.38p 7.65p 6.74p 6.88p 871126
23/05/2023 6.50p 8.42p 6.00p 7.65p 3561645
22/05/2023 7.38p 8.05p 6.26p 6.50p 2966468
19/05/2023 33.50p 33.50p 7.75p 7.75p 67876
18/05/2023 37.50p 37.50p 28.00p 31.50p 106943
17/05/2023 37.50p 38.33p 37.50p 37.50p 0
16/05/2023 37.50p 37.50p 37.00p 37.50p 5
15/05/2023 37.50p 37.50p 34.00p 37.50p 10762
12/05/2023 37.50p 39.50p 37.50p 37.50p 1000
11/05/2023 40.00p 40.00p 35.10p 37.50p 8125
10/05/2023 40.00p 40.00p 38.33p 40.00p 0
09/05/2023 40.00p 41.80p 35.00p 40.00p 857
05/05/2023 40.00p 40.00p 35.10p 40.00p 12
04/05/2023 44.00p 45.00p 39.99p 40.00p 16397
03/05/2023 36.00p 50.00p 36.00p 44.00p 69141
02/05/2023 31.50p 36.00p 28.00p 36.00p 918
28/04/2023 34.00p 37.92p 30.05p 31.50p 16531
27/04/2023 34.00p 37.50p 31.60p 34.00p 4708
26/04/2023 35.50p 35.50p 33.05p 34.00p 1032
25/04/2023 35.50p 35.50p 33.00p 35.50p 2
24/04/2023 35.50p 35.50p 32.60p 35.50p 400
21/04/2023 35.50p 35.50p 33.60p 35.50p 6370
20/04/2023 38.00p 38.00p 33.60p 36.50p 13827
19/04/2023 38.50p 38.50p 33.00p 38.00p 12189
18/04/2023 38.50p 38.50p 34.55p 38.50p 579
17/04/2023 38.50p 40.00p 34.00p 38.50p 6114
14/04/2023 38.50p 38.50p 35.61p 38.50p 12690
13/04/2023 38.50p 38.50p 35.61p 38.50p 10000
12/04/2023 38.50p 40.30p 38.50p 38.50p 9
11/04/2023 38.50p 40.75p 34.00p 38.50p 25510
06/04/2023 38.50p 38.50p 34.00p 38.50p 117751
05/04/2023 38.50p 38.50p 38.50p 38.50p 0
04/04/2023 38.50p 38.50p 35.80p 38.50p 2436
03/04/2023 38.50p 38.50p 34.00p 38.50p 22
31/03/2023 38.50p 38.50p 34.00p 38.50p 5
30/03/2023 38.50p 38.50p 34.00p 38.50p 3426
29/03/2023 38.50p 39.97p 34.00p 38.50p 2640
28/03/2023 38.50p 43.00p 34.00p 38.50p 1920
27/03/2023 34.00p 43.00p 34.00p 38.50p 89285
24/03/2023 31.50p 38.00p 28.70p 34.00p 35649
23/03/2023 31.50p 35.00p 31.50p 31.50p 3
22/03/2023 31.50p 35.00p 28.00p 31.50p 11
21/03/2023 34.00p 38.00p 30.10p 31.50p 75683
20/03/2023 34.00p 38.00p 30.00p 34.00p 5205
17/03/2023 34.50p 38.00p 30.00p 34.00p 11190
16/03/2023 34.50p 34.80p 31.00p 34.50p 7502
15/03/2023 29.00p 38.00p 29.00p 34.50p 110152
14/03/2023 35.00p 35.00p 28.00p 29.00p 74520
13/03/2023 35.00p 36.00p 35.00p 35.00p 105
10/03/2023 37.50p 38.33p 34.00p 35.00p 0
09/03/2023 37.50p 40.00p 35.00p 37.50p 39686
08/03/2023 40.00p 40.00p 35.00p 37.50p 1384
07/03/2023 36.00p 45.00p 31.50p 40.00p 236029
06/03/2023 32.50p 43.00p 30.00p 36.00p 373650
03/03/2023 47.50p 47.50p 45.00p 47.50p 5000
02/03/2023 50.50p 50.50p 45.00p 47.50p 5967
01/03/2023 50.00p 50.50p 46.00p 50.50p 2070
28/02/2023 50.00p 55.00p 50.00p 50.00p 3048
27/02/2023 51.50p 51.50p 48.00p 50.00p 1076
24/02/2023 51.50p 52.67p 51.50p 51.50p 0
23/02/2023 51.50p 52.67p 51.50p 51.50p 0
22/02/2023 51.50p 51.50p 51.00p 51.50p 45
21/02/2023 52.50p 52.50p 50.00p 51.50p 5000
20/02/2023 52.50p 52.50p 50.00p 52.50p 650
17/02/2023 52.50p 52.50p 52.00p 52.50p 3834
16/02/2023 55.00p 55.00p 50.00p 52.50p 2479
15/02/2023 47.50p 56.00p 46.00p 55.00p 40106
14/02/2023 47.50p 47.50p 47.50p 47.50p 0
13/02/2023 47.50p 47.50p 46.98p 47.50p 11687
10/02/2023 47.50p 47.50p 45.00p 47.50p 18
09/02/2023 47.50p 47.65p 45.00p 47.50p 8096
08/02/2023 45.00p 45.00p 40.00p 45.00p 200
07/02/2023 45.00p 45.00p 40.00p 45.00p 742
06/02/2023 47.50p 47.50p 45.00p 45.00p 1500
03/02/2023 47.50p 47.50p 47.50p 47.50p 0
02/02/2023 47.50p 47.50p 45.00p 47.50p 7
01/02/2023 47.50p 47.50p 47.50p 47.50p 0
31/01/2023 49.00p 49.00p 46.00p 47.50p 7950
30/01/2023 49.00p 50.00p 48.80p 49.00p 10998
27/01/2023 49.00p 49.00p 48.00p 49.00p 1617
26/01/2023 51.50p 51.50p 48.00p 49.00p 1727
25/01/2023 51.50p 51.75p 48.00p 51.50p 9664
24/01/2023 51.50p 51.50p 49.00p 51.50p 5000
23/01/2023 51.50p 51.95p 48.00p 51.50p 4571
20/01/2023 51.50p 51.99p 48.00p 51.50p 1730
19/01/2023 51.50p 53.00p 51.50p 51.50p 1369
18/01/2023 61.00p 61.00p 49.00p 51.50p 41951
17/01/2023 55.00p 65.00p 52.00p 59.00p 60867
16/01/2023 55.00p 55.00p 50.00p 55.00p 24
13/01/2023 55.00p 60.00p 50.00p 55.00p 145
12/01/2023 55.00p 57.00p 50.00p 55.00p 15
11/01/2023 55.00p 60.00p 50.00p 55.00p 394
10/01/2023 57.50p 64.00p 50.00p 55.00p 48736
09/01/2023 45.00p 70.00p 41.00p 58.00p 137708
06/01/2023 45.00p 48.20p 42.00p 48.20p 13095
05/01/2023 45.00p 45.00p 42.06p 45.00p 445
04/01/2023 45.00p 48.00p 45.00p 45.00p 20
03/01/2023 45.00p 45.00p 42.06p 45.00p 113
30/12/2022 45.00p 45.00p 42.06p 45.00p 239
29/12/2022 43.00p 45.00p 43.00p 45.00p 169
28/12/2022 43.00p 43.00p 40.00p 43.00p 5
23/12/2022 43.00p 44.20p 43.00p 43.00p 565
22/12/2022 43.00p 44.20p 40.55p 43.00p 2064
21/12/2022 42.00p 43.60p 42.00p 43.00p 546
20/12/2022 42.00p 43.60p 42.00p 42.00p 2500
19/12/2022 41.50p 41.50p 39.00p 41.50p 2128
16/12/2022 41.50p 42.00p 41.50p 41.50p 20000
15/12/2022 41.50p 42.00p 41.50p 41.50p 264
14/12/2022 41.50p 41.50p 40.33p 41.50p 0
13/12/2022 41.50p 45.00p 41.50p 41.50p 314
12/12/2022 41.50p 42.00p 38.00p 41.50p 10
09/12/2022 41.50p 41.50p 38.00p 41.50p 30
08/12/2022 41.50p 41.50p 38.07p 41.50p 2035
07/12/2022 41.50p 42.00p 38.51p 41.50p 878
06/12/2022 40.00p 42.00p 38.00p 41.50p 12121
05/12/2022 35.00p 42.20p 35.00p 41.50p 71590
02/12/2022 45.50p 45.50p 43.00p 45.50p 17503
01/12/2022 45.50p 45.50p 45.50p 45.50p 0
30/11/2022 45.50p 46.99p 43.00p 45.50p 10267
29/11/2022 45.50p 45.50p 45.50p 45.50p 0
28/11/2022 45.50p 48.00p 43.70p 45.50p 9128
25/11/2022 45.50p 47.65p 43.65p 45.50p 7256
24/11/2022 45.50p 45.50p 45.50p 45.50p 0
23/11/2022 45.50p 45.50p 45.00p 45.50p 9149
22/11/2022 45.50p 48.00p 43.65p 45.50p 3043
21/11/2022 45.50p 45.50p 45.50p 45.50p 0
18/11/2022 45.50p 46.00p 43.50p 45.50p 12000
17/11/2022 45.50p 46.25p 45.50p 45.50p 220
16/11/2022 45.50p 45.50p 45.50p 45.50p 4373
15/11/2022 46.50p 46.50p 40.00p 45.50p 2107
14/11/2022 47.50p 47.50p 45.00p 46.50p 4652
11/11/2022 50.00p 50.00p 45.00p 47.50p 14164
10/11/2022 49.00p 55.00p 47.00p 50.00p 32236
09/11/2022 42.00p 52.97p 42.00p 49.00p 46862
08/11/2022 42.00p 46.50p 42.00p 42.00p 87
07/11/2022 42.00p 47.00p 42.00p 42.00p 100
04/11/2022 42.00p 42.00p 40.00p 42.00p 1361
03/11/2022 42.00p 42.00p 42.00p 42.00p 0
02/11/2022 42.00p 42.00p 40.70p 42.00p 2046
01/11/2022 42.00p 46.95p 40.60p 42.00p 925
31/10/2022 37.50p 46.95p 37.50p 42.00p 20827
28/10/2022 37.50p 41.00p 30.00p 37.50p 43318
27/10/2022 38.50p 42.00p 35.20p 37.50p 18545
26/10/2022 38.50p 38.50p 37.33p 38.50p 0
25/10/2022 38.50p 40.00p 35.31p 38.50p 43832
24/10/2022 43.00p 44.10p 31.75p 44.10p 71983
21/10/2022 43.00p 43.00p 43.00p 43.00p 0
20/10/2022 43.00p 43.50p 43.00p 43.00p 9
19/10/2022 43.00p 48.00p 40.06p 43.00p 9512
18/10/2022 38.50p 48.00p 38.50p 43.00p 29905
17/10/2022 47.00p 47.00p 38.00p 38.50p 68525
14/10/2022 47.00p 47.00p 44.00p 47.00p 4943
13/10/2022 47.50p 47.50p 43.42p 47.00p 9577
12/10/2022 47.50p 50.00p 45.00p 47.50p 2860
11/10/2022 47.50p 47.50p 45.00p 47.50p 4999
10/10/2022 47.50p 47.50p 45.00p 47.50p 18663
07/10/2022 47.50p 47.50p 45.00p 47.50p 1119
06/10/2022 48.50p 52.00p 45.00p 47.50p 20020
05/10/2022 48.50p 49.69p 45.00p 48.50p 4110
04/10/2022 47.50p 50.00p 45.00p 48.50p 3428
03/10/2022 51.00p 51.00p 45.00p 47.50p 12558
30/09/2022 51.00p 51.00p 50.10p 51.00p 27954
29/09/2022 52.00p 52.00p 48.00p 51.00p 4134
28/09/2022 52.00p 52.00p 50.00p 52.00p 3251
27/09/2022 52.00p 52.00p 50.00p 52.00p 519
26/09/2022 52.50p 52.50p 50.00p 52.00p 5295
23/09/2022 52.50p 54.00p 50.00p 52.50p 1606
22/09/2022 52.50p 55.00p 50.00p 52.50p 920
21/09/2022 52.50p 54.95p 48.50p 52.50p 15181
20/09/2022 48.50p 55.00p 47.30p 52.50p 31900
19/09/2022 47.50p 50.00p 45.00p 48.50p 19511
16/09/2022 47.50p 50.00p 45.00p 48.50p 19511
15/09/2022 47.50p 50.00p 45.00p 47.50p 19285
14/09/2022 42.50p 53.50p 42.50p 47.50p 45458
13/09/2022 55.00p 55.00p 37.26p 42.50p 51065
12/09/2022 57.50p 60.00p 50.00p 55.00p 35548
09/09/2022 57.50p 57.50p 57.50p 57.50p 0
08/09/2022 52.00p 60.00p 47.50p 57.50p 36315
07/09/2022 52.00p 52.00p 47.50p 52.00p 288
06/09/2022 52.00p 52.00p 48.05p 52.00p 621
05/09/2022 51.00p 52.00p 43.25p 52.00p 40728
02/09/2022 60.00p 60.00p 45.00p 51.00p 121494
01/09/2022 72.50p 72.50p 55.00p 60.00p 24002
31/08/2022 72.50p 72.50p 70.05p 72.50p 7045
30/08/2022 82.50p 82.50p 70.00p 72.50p 31029
29/08/2022 85.00p 90.00p 76.00p 82.50p 15729
26/08/2022 85.00p 90.00p 76.00p 82.50p 15729
25/08/2022 87.50p 95.00p 80.00p 85.00p 15317
24/08/2022 87.50p 87.50p 81.00p 87.50p 7408
23/08/2022 87.50p 95.00p 80.00p 87.50p 8930
22/08/2022 85.00p 90.50p 84.10p 87.50p 5955

*Close Price adjusted for both dividends and splits