Fusion Antibodies (FAB) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits