Fusion Antibodies (FAB) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
03/05/2021 157.00p 175.30p 152.00p 167.50p 85412
30/04/2021 157.00p 175.30p 152.00p 167.50p 85412
29/04/2021 157.00p 162.00p 150.00p 150.00p 17230
28/04/2021 157.50p 164.75p 157.00p 157.00p 10028
27/04/2021 155.00p 165.00p 155.00p 155.00p 45852
26/04/2021 153.50p 160.00p 153.50p 155.00p 37434
23/04/2021 157.50p 159.90p 150.00p 153.50p 25594
22/04/2021 140.00p 160.05p 140.00p 160.00p 169105
21/04/2021 147.50p 147.50p 137.88p 147.50p 27776
20/04/2021 147.50p 147.50p 145.00p 147.50p 5960
19/04/2021 150.00p 152.00p 145.00p 147.50p 4839
16/04/2021 150.00p 154.50p 145.00p 150.00p 7104
15/04/2021 151.00p 154.60p 145.50p 150.00p 9143
14/04/2021 152.00p 160.00p 150.26p 152.00p 3510
13/04/2021 151.00p 156.98p 150.12p 152.00p 18342
12/04/2021 151.00p 153.40p 145.00p 151.00p 11041
09/04/2021 163.00p 163.00p 149.50p 151.00p 62611
08/04/2021 163.00p 165.00p 158.00p 163.00p 45449
07/04/2021 145.00p 169.90p 145.00p 153.00p 107726
06/04/2021 145.00p 147.00p 141.00p 145.00p 82952
05/04/2021 152.50p 153.75p 140.25p 145.00p 48405
02/04/2021 152.50p 153.75p 140.25p 145.00p 48405
01/04/2021 152.50p 153.75p 140.25p 145.00p 48405
31/03/2021 155.00p 157.00p 150.00p 157.00p 5644
30/03/2021 160.00p 160.00p 151.00p 155.00p 34120
29/03/2021 165.00p 170.00p 159.00p 160.00p 17202
26/03/2021 165.00p 170.00p 160.10p 165.00p 22736
25/03/2021 145.00p 172.00p 143.50p 165.00p 88929
24/03/2021 155.00p 155.00p 143.60p 145.00p 12565
23/03/2021 159.00p 160.00p 150.00p 153.00p 18493
22/03/2021 161.50p 163.00p 156.00p 159.00p 15086
19/03/2021 160.00p 165.00p 160.00p 162.00p 28179
18/03/2021 150.00p 161.00p 150.00p 160.00p 29715
17/03/2021 150.00p 154.90p 150.00p 150.00p 6027
16/03/2021 137.50p 156.38p 137.50p 150.00p 47065
15/03/2021 140.00p 140.00p 136.00p 137.50p 22360
12/03/2021 140.00p 142.00p 135.00p 140.00p 24253
11/03/2021 135.00p 143.50p 135.00p 140.00p 24329
10/03/2021 117.50p 145.00p 117.50p 135.00p 116545
09/03/2021 117.50p 125.00p 117.50p 117.50p 12363
08/03/2021 117.50p 125.00p 117.50p 117.50p 5316
05/03/2021 117.50p 124.63p 117.50p 117.50p 381
04/03/2021 117.50p 125.00p 115.00p 120.00p 3234
03/03/2021 117.50p 124.85p 117.50p 117.50p 10822
02/03/2021 117.50p 122.00p 110.00p 117.50p 46292
01/03/2021 117.50p 123.50p 116.00p 116.00p 15806
26/02/2021 120.00p 125.00p 116.50p 117.50p 6607
25/02/2021 125.00p 125.00p 112.00p 125.00p 31881
24/02/2021 125.00p 127.00p 120.00p 125.00p 2974
23/02/2021 125.00p 129.00p 120.10p 125.00p 13259
22/02/2021 125.00p 132.00p 120.10p 125.00p 6007
19/02/2021 132.50p 132.50p 122.00p 125.00p 8008
18/02/2021 132.50p 132.50p 125.00p 125.00p 9768
17/02/2021 135.00p 139.63p 125.00p 125.00p 9732
16/02/2021 135.00p 140.00p 130.00p 132.00p 36228
15/02/2021 135.00p 136.00p 125.38p 135.00p 44880
12/02/2021 130.00p 144.00p 130.00p 134.00p 196511
11/02/2021 115.00p 134.90p 115.00p 130.00p 79637
10/02/2021 110.50p 115.00p 106.09p 115.00p 21946
09/02/2021 115.00p 121.00p 106.09p 120.00p 29231
08/02/2021 117.50p 121.00p 115.00p 115.00p 13596
05/02/2021 117.50p 125.00p 110.00p 125.00p 9326
04/02/2021 117.50p 122.00p 114.60p 117.50p 14097
03/02/2021 117.50p 119.00p 115.00p 117.50p 141
02/02/2021 117.50p 123.00p 113.70p 117.50p 36461
01/02/2021 117.50p 121.90p 112.25p 117.50p 8238
29/01/2021 120.00p 122.00p 110.00p 117.50p 36396
28/01/2021 125.00p 125.00p 115.00p 120.00p 28399
27/01/2021 125.00p 125.00p 115.00p 125.00p 3767
26/01/2021 125.00p 125.00p 115.50p 125.00p 7744
25/01/2021 127.50p 130.00p 115.15p 125.00p 29064
22/01/2021 120.00p 131.00p 120.00p 127.50p 32242
21/01/2021 117.50p 125.00p 113.00p 120.00p 18718
20/01/2021 125.00p 127.30p 113.00p 117.50p 34324
19/01/2021 130.00p 130.50p 115.00p 125.00p 15044
18/01/2021 130.00p 133.50p 120.20p 130.00p 6922
15/01/2021 115.00p 136.32p 109.00p 130.00p 27609
14/01/2021 127.50p 135.00p 111.00p 115.00p 45490
13/01/2021 132.50p 140.00p 125.00p 127.50p 15699
12/01/2021 142.50p 150.00p 122.00p 132.50p 73481
11/01/2021 142.50p 150.00p 137.00p 147.00p 43259
08/01/2021 135.00p 149.85p 130.10p 142.50p 77562
07/01/2021 122.50p 140.00p 117.00p 135.00p 65165
06/01/2021 112.50p 130.00p 112.50p 122.50p 49574
05/01/2021 124.00p 124.00p 108.60p 112.50p 17138
04/01/2021 124.00p 130.00p 118.12p 124.00p 18602
01/01/2021 126.50p 126.50p 118.50p 124.00p 2381
31/12/2020 126.50p 126.50p 118.50p 124.00p 2381
30/12/2020 126.50p 127.00p 118.50p 126.50p 10544
29/12/2020 126.50p 127.00p 121.40p 126.50p 7281
28/12/2020 126.50p 127.00p 121.40p 126.50p 3004
25/12/2020 126.50p 127.00p 121.40p 126.50p 3004
24/12/2020 126.50p 127.00p 121.40p 126.50p 3004
23/12/2020 125.00p 135.00p 118.00p 126.50p 27741
22/12/2020 125.00p 125.00p 115.00p 125.00p 398
21/12/2020 125.00p 129.00p 116.00p 125.00p 13038
18/12/2020 127.50p 129.40p 123.30p 125.00p 15452
17/12/2020 127.50p 133.50p 124.37p 127.50p 7257
16/12/2020 127.50p 129.00p 120.54p 127.50p 29852
15/12/2020 120.00p 137.00p 118.00p 127.50p 35770
14/12/2020 102.50p 123.50p 99.00p 120.00p 58097
11/12/2020 102.50p 103.25p 98.60p 102.50p 4644
10/12/2020 102.50p 103.80p 98.00p 98.00p 28435
09/12/2020 110.00p 110.00p 96.00p 102.50p 17756
08/12/2020 110.00p 110.00p 101.20p 110.00p 3437
07/12/2020 115.00p 117.80p 106.20p 110.00p 9814
04/12/2020 115.00p 118.00p 109.00p 115.00p 16015
03/12/2020 117.50p 124.00p 109.00p 115.00p 35290
02/12/2020 120.00p 126.00p 110.40p 120.00p 12286
01/12/2020 105.00p 128.00p 97.00p 120.00p 56717
30/11/2020 100.00p 125.00p 85.15p 108.00p 33284
27/11/2020 100.00p 108.00p 95.00p 108.00p 28505
26/11/2020 102.50p 105.00p 97.00p 105.00p 35672
25/11/2020 112.50p 112.50p 97.00p 112.00p 55488
24/11/2020 117.50p 123.00p 107.00p 112.50p 61426
23/11/2020 107.50p 122.90p 100.50p 117.50p 62869
20/11/2020 125.00p 126.00p 98.00p 115.00p 101298
19/11/2020 125.00p 131.00p 120.10p 125.00p 760
18/11/2020 125.00p 131.70p 120.00p 125.00p 16578
17/11/2020 125.00p 131.90p 118.00p 125.00p 2094
16/11/2020 132.50p 140.00p 117.00p 125.00p 34273
13/11/2020 132.50p 134.00p 120.00p 132.50p 14376
12/11/2020 137.50p 137.50p 110.00p 132.50p 22762
10/11/2020 115.00p 145.00p 115.00p 130.00p 20291
09/11/2020 155.00p 155.00p 100.30p 115.00p 125442
06/11/2020 150.00p 163.00p 146.00p 155.00p 19961
05/11/2020 142.50p 150.00p 135.00p 150.00p 6079
04/11/2020 155.00p 155.00p 138.00p 142.50p 12049
03/11/2020 155.00p 163.00p 146.00p 155.00p 28576
02/11/2020 140.00p 164.60p 139.50p 155.00p 21383
30/10/2020 140.00p 141.50p 130.20p 140.00p 4904
29/10/2020 137.50p 147.50p 125.00p 140.00p 35054
28/10/2020 158.50p 158.50p 132.00p 137.50p 21205
27/10/2020 157.50p 164.00p 147.00p 158.50p 23895
26/10/2020 150.00p 164.50p 150.00p 157.50p 18474
23/10/2020 155.00p 155.00p 142.50p 150.00p 18025
22/10/2020 157.50p 157.50p 145.05p 155.00p 16881
21/10/2020 170.00p 170.00p 156.75p 157.50p 6596
20/10/2020 160.00p 170.00p 160.00p 170.00p 25120
19/10/2020 170.00p 171.00p 156.75p 160.00p 14925
16/10/2020 170.00p 171.00p 160.20p 170.00p 4122
15/10/2020 170.00p 177.00p 160.40p 170.00p 5736
14/10/2020 177.50p 177.50p 161.00p 170.00p 21385
13/10/2020 182.50p 185.00p 166.00p 177.50p 13416
12/10/2020 197.50p 208.37p 166.25p 182.50p 39452
09/10/2020 157.50p 200.00p 147.50p 194.50p 171409
08/10/2020 157.50p 165.00p 146.00p 157.50p 24328
07/10/2020 157.50p 165.00p 151.50p 157.50p 16445
06/10/2020 160.00p 165.00p 150.00p 157.50p 14097
05/10/2020 142.50p 170.00p 138.00p 160.00p 60675
02/10/2020 157.50p 157.50p 137.00p 142.50p 25406
01/10/2020 167.50p 171.50p 145.67p 157.50p 46060
30/09/2020 157.50p 184.00p 152.50p 167.50p 52496
29/09/2020 175.00p 175.00p 143.00p 157.50p 85817
28/09/2020 182.50p 192.50p 160.00p 175.00p 50835
25/09/2020 190.00p 200.00p 170.00p 182.50p 66189
24/09/2020 187.50p 204.00p 175.00p 190.00p 106457
23/09/2020 177.50p 200.00p 165.50p 180.00p 82772
22/09/2020 197.50p 200.00p 162.00p 177.50p 93979
21/09/2020 187.50p 205.00p 140.00p 197.50p 462941
18/09/2020 92.50p 250.00p 91.50p 182.50p 1495066
17/09/2020 85.00p 114.73p 85.00p 92.50p 98227
16/09/2020 77.50p 85.00p 75.00p 85.00p 40472
15/09/2020 85.00p 85.00p 75.00p 77.50p 11261
14/09/2020 85.00p 86.50p 80.50p 85.00p 23677
11/09/2020 85.00p 85.00p 80.10p 85.00p 3686
10/09/2020 85.00p 85.00p 80.10p 85.00p 4735
09/09/2020 87.50p 90.00p 80.00p 85.00p 16226
08/09/2020 87.50p 91.00p 87.50p 87.50p 7216
07/09/2020 87.50p 87.50p 85.00p 87.50p 205
04/09/2020 87.50p 90.00p 85.00p 87.50p 2106
03/09/2020 87.50p 91.00p 83.56p 87.50p 12888
02/09/2020 87.50p 91.00p 83.50p 87.50p 9096
01/09/2020 87.50p 91.00p 83.25p 87.50p 11468
28/08/2020 87.50p 91.50p 83.25p 87.50p 6764
27/08/2020 87.50p 87.50p 87.50p 87.50p 0
26/08/2020 87.50p 92.20p 83.00p 87.50p 10569
25/08/2020 87.50p 93.89p 81.25p 87.50p 9779
24/08/2020 87.50p 93.00p 81.25p 87.50p 8024
21/08/2020 92.50p 99.00p 85.00p 87.50p 40588
20/08/2020 92.50p 92.50p 85.28p 92.50p 1088
19/08/2020 97.50p 100.00p 85.00p 92.50p 24497
18/08/2020 102.50p 110.00p 95.00p 98.50p 16754
17/08/2020 102.50p 103.50p 102.50p 102.50p 1449
14/08/2020 95.00p 107.00p 95.00p 102.50p 8719
13/08/2020 92.50p 100.00p 85.75p 95.00p 25561
12/08/2020 92.50p 94.50p 88.00p 90.00p 2918
11/08/2020 100.00p 101.75p 90.75p 92.50p 19706
10/08/2020 107.50p 107.50p 95.00p 100.00p 11626
07/08/2020 92.50p 109.50p 92.50p 107.50p 24463
06/08/2020 92.50p 95.00p 88.55p 92.50p 12512
05/08/2020 100.00p 100.00p 87.05p 92.50p 5063
04/08/2020 101.50p 102.00p 98.08p 100.00p 9509
03/08/2020 102.50p 103.77p 95.65p 101.50p 12854
31/07/2020 102.50p 105.00p 98.50p 102.50p 10101
30/07/2020 102.50p 108.50p 97.06p 102.50p 16654
29/07/2020 102.50p 109.25p 98.00p 106.00p 13004
28/07/2020 102.50p 108.50p 98.00p 102.50p 14902
27/07/2020 112.50p 117.00p 100.00p 102.50p 59532
24/07/2020 97.50p 133.50p 90.00p 112.50p 170867

*Close Price adjusted for both dividends and splits