Fusion Antibodies (FAB) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
16/08/2018 70.00p 81.00p 70.00p 75.00p 6500
15/08/2018 78.00p 78.00p 78.00p 78.00p 0
14/08/2018 81.50p 82.20p 73.00p 78.00p 3940
13/08/2018 55.00p 90.00p 55.00p 81.50p 31430
10/08/2018 121.50p 121.50p 121.50p 121.50p 0
09/08/2018 121.50p 121.50p 121.50p 121.50p 0
08/08/2018 121.50p 121.50p 121.50p 121.50p 0
07/08/2018 121.50p 121.50p 121.50p 121.50p 0
06/08/2018 121.50p 123.11p 121.50p 121.50p 11
03/08/2018 121.50p 121.50p 121.50p 121.50p 0
02/08/2018 121.50p 121.50p 121.50p 121.50p 0
01/08/2018 121.50p 121.50p 118.00p 121.50p 11
31/07/2018 121.50p 121.50p 121.50p 121.50p 0
30/07/2018 121.50p 121.50p 121.50p 121.50p 0
27/07/2018 123.00p 123.00p 118.00p 121.50p 3000
26/07/2018 123.00p 125.30p 118.00p 123.00p 3100
25/07/2018 123.00p 125.30p 118.00p 123.00p 3817
24/07/2018 123.00p 125.30p 123.00p 123.00p 171
23/07/2018 125.00p 130.00p 120.00p 125.00p 3680
20/07/2018 125.00p 130.00p 120.70p 125.00p 1677
19/07/2018 125.00p 125.00p 125.00p 125.00p 0
18/07/2018 125.00p 125.00p 125.00p 125.00p 0
17/07/2018 125.00p 125.00p 125.00p 125.00p 0
16/07/2018 125.00p 125.00p 125.00p 125.00p 0
13/07/2018 125.00p 125.00p 125.00p 125.00p 0
12/07/2018 127.00p 127.00p 121.10p 125.00p 8510
11/07/2018 127.00p 129.00p 127.00p 127.00p 37
10/07/2018 127.00p 129.00p 122.87p 127.00p 7209
09/07/2018 127.00p 131.00p 127.00p 127.00p 1000
06/07/2018 130.00p 130.50p 130.00p 130.00p 500
05/07/2018 130.00p 130.50p 125.00p 130.00p 1103
04/07/2018 130.00p 130.00p 130.00p 130.00p 0
03/07/2018 130.00p 131.00p 130.00p 130.00p 1094
02/07/2018 130.00p 130.00p 130.00p 130.00p 0
29/06/2018 130.00p 130.00p 130.00p 130.00p 0
28/06/2018 130.00p 130.00p 130.00p 130.00p 1045
27/06/2018 130.00p 130.00p 126.10p 130.00p 49
26/06/2018 130.00p 130.00p 130.00p 130.00p 0
25/06/2018 130.00p 131.00p 130.00p 130.00p 872
22/06/2018 130.00p 132.00p 125.00p 128.50p 10305
21/06/2018 140.00p 140.00p 125.00p 130.00p 7440
20/06/2018 167.00p 167.00p 115.04p 165.00p 15622
19/06/2018 167.00p 167.80p 167.00p 167.00p 570
18/06/2018 168.00p 173.00p 167.00p 173.00p 1896
15/06/2018 166.50p 169.00p 164.00p 168.00p 3757
14/06/2018 166.50p 166.50p 166.50p 166.50p 0
13/06/2018 165.50p 168.00p 164.00p 166.50p 1281
12/06/2018 164.00p 166.00p 164.00p 165.50p 481
11/06/2018 159.50p 164.00p 159.50p 164.00p 4511
08/06/2018 174.50p 175.00p 160.00p 160.00p 14456
07/06/2018 167.00p 175.17p 167.00p 174.50p 13802
06/06/2018 163.50p 167.95p 162.00p 167.00p 7898
05/06/2018 163.50p 163.50p 163.50p 163.50p 0
04/06/2018 163.50p 163.50p 163.50p 163.50p 0
01/06/2018 176.50p 176.50p 160.00p 163.50p 19700
31/05/2018 175.50p 178.00p 175.50p 176.50p 4914
30/05/2018 169.50p 178.00p 169.50p 175.50p 6566
29/05/2018 169.50p 171.77p 167.90p 169.50p 17858
25/05/2018 160.50p 170.00p 160.00p 169.50p 23401
24/05/2018 156.00p 162.00p 155.00p 160.50p 3756
23/05/2018 157.50p 157.50p 146.00p 154.50p 34087
22/05/2018 157.50p 157.50p 156.00p 157.50p 2077
21/05/2018 151.00p 160.00p 151.00p 157.50p 14076
18/05/2018 149.50p 151.00p 149.50p 151.00p 28124
17/05/2018 148.50p 150.95p 146.75p 149.50p 3662
16/05/2018 145.50p 148.50p 145.50p 148.50p 3986
15/05/2018 142.00p 145.50p 142.00p 145.50p 2016
14/05/2018 140.50p 143.00p 140.50p 142.00p 1378
11/05/2018 139.50p 143.00p 138.00p 140.50p 5950
10/05/2018 139.50p 139.50p 138.50p 139.50p 0
09/05/2018 137.50p 140.00p 137.50p 138.50p 2500
08/05/2018 137.50p 140.00p 135.10p 137.50p 5500
04/05/2018 134.50p 137.50p 134.50p 137.50p 2189
03/05/2018 132.50p 135.00p 130.00p 134.50p 9380
02/05/2018 125.50p 130.50p 125.50p 130.50p 6500
01/05/2018 125.50p 125.50p 124.00p 125.50p 5000
30/04/2018 118.50p 124.50p 118.00p 124.50p 8824
27/04/2018 118.50p 120.00p 117.50p 118.50p 5100
26/04/2018 118.50p 120.00p 117.50p 118.50p 7495
25/04/2018 118.50p 118.50p 117.04p 118.50p 5000
24/04/2018 117.50p 120.00p 117.50p 118.50p 5000
23/04/2018 115.00p 119.00p 115.00p 117.50p 4709
20/04/2018 114.50p 114.50p 114.50p 114.50p 0
19/04/2018 111.50p 114.50p 111.50p 114.50p 4950
18/04/2018 110.50p 113.00p 110.50p 111.50p 1000
17/04/2018 110.50p 110.50p 110.50p 110.50p 0
16/04/2018 110.00p 113.00p 110.00p 110.50p 4111
13/04/2018 109.00p 110.00p 109.00p 110.00p 444
12/04/2018 108.50p 109.97p 108.50p 109.00p 2728
11/04/2018 108.00p 108.50p 108.00p 108.50p 0
10/04/2018 107.00p 108.00p 107.00p 108.00p 2000
09/04/2018 107.00p 107.00p 107.00p 107.00p 0
06/04/2018 107.00p 107.00p 107.00p 107.00p 0
05/04/2018 106.50p 107.00p 106.50p 107.00p 900
04/04/2018 106.50p 106.85p 106.50p 106.50p 1861
03/04/2018 103.50p 107.00p 103.50p 106.50p 12891
29/03/2018 106.50p 106.50p 105.50p 105.50p 9000
28/03/2018 117.50p 117.50p 106.50p 106.50p 4426
27/03/2018 117.50p 117.50p 117.50p 117.50p 0
26/03/2018 117.50p 118.95p 115.00p 117.50p 3878
23/03/2018 117.50p 117.50p 115.00p 117.50p 2500
22/03/2018 117.50p 117.50p 117.50p 117.50p 0
21/03/2018 120.50p 120.50p 117.50p 117.50p 3317
20/03/2018 120.50p 120.50p 119.00p 120.50p 3000
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