Fusion Antibodies (FAB) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
04/03/2019 30.50p 30.50p 30.50p 30.50p 0
01/03/2019 30.50p 30.50p 30.10p 30.50p 5121
28/02/2019 31.00p 31.00p 29.00p 30.50p 31683
27/02/2019 31.00p 31.00p 30.10p 31.00p 3275
26/02/2019 31.00p 31.00p 30.20p 31.00p 6622
25/02/2019 25.00p 31.00p 25.00p 31.00p 50644
22/02/2019 39.50p 39.50p 35.50p 37.00p 7597
21/02/2019 39.50p 39.50p 39.50p 39.50p 0
20/02/2019 39.50p 39.50p 39.50p 39.50p 0
19/02/2019 39.50p 39.50p 39.50p 39.50p 0
18/02/2019 39.50p 39.50p 37.25p 39.50p 5000
15/02/2019 39.50p 39.50p 39.50p 39.50p 0
14/02/2019 39.50p 39.50p 39.50p 39.50p 0
13/02/2019 39.50p 39.50p 37.25p 39.50p 243
12/02/2019 44.50p 44.50p 36.00p 39.50p 55986
11/02/2019 44.50p 44.50p 44.50p 44.50p 0
08/02/2019 44.50p 44.50p 44.50p 44.50p 0
07/02/2019 44.50p 44.50p 44.50p 44.50p 0
06/02/2019 45.00p 45.00p 42.00p 44.50p 5410
05/02/2019 46.50p 46.50p 45.00p 45.00p 0
04/02/2019 48.50p 48.50p 45.00p 46.50p 3000
01/02/2019 48.50p 48.50p 48.50p 48.50p 0
31/01/2019 48.50p 48.50p 48.50p 48.50p 0
30/01/2019 48.50p 48.50p 48.50p 48.50p 0
29/01/2019 48.50p 49.20p 48.50p 48.50p 584
28/01/2019 49.50p 49.50p 43.50p 48.50p 9988
25/01/2019 49.50p 49.50p 49.50p 49.50p 0
24/01/2019 49.50p 49.50p 48.50p 49.50p 4400
23/01/2019 49.50p 51.65p 49.50p 49.50p 201
22/01/2019 49.50p 49.50p 49.50p 49.50p 0
21/01/2019 51.50p 51.50p 48.49p 49.50p 2129
18/01/2019 51.50p 51.50p 51.50p 51.50p 0
17/01/2019 51.50p 51.50p 51.50p 51.50p 0
16/01/2019 51.50p 54.51p 51.50p 51.50p 399
15/01/2019 51.50p 51.50p 51.50p 51.50p 0
14/01/2019 51.50p 51.50p 51.50p 51.50p 0
11/01/2019 51.50p 51.50p 51.50p 51.50p 0
10/01/2019 51.50p 51.50p 51.50p 51.50p 0
09/01/2019 52.50p 55.00p 50.55p 51.50p 10654
08/01/2019 54.50p 54.50p 54.50p 54.50p 0
07/01/2019 54.50p 54.50p 54.50p 54.50p 0
04/01/2019 54.50p 54.50p 54.50p 54.50p 0
03/01/2019 54.50p 54.50p 54.50p 54.50p 0
02/01/2019 54.50p 54.50p 54.50p 54.50p 0
31/12/2018 54.50p 54.50p 54.50p 54.50p 0
28/12/2018 54.50p 54.50p 54.50p 54.50p 0
27/12/2018 54.50p 54.50p 54.50p 54.50p 0
24/12/2018 54.50p 55.00p 53.50p 54.50p 0
21/12/2018 54.50p 54.50p 54.50p 54.50p 0
20/12/2018 54.50p 54.50p 54.50p 54.50p 0
19/12/2018 54.50p 54.50p 54.50p 54.50p 0
18/12/2018 54.50p 54.50p 54.50p 54.50p 0
17/12/2018 54.50p 54.50p 52.50p 54.50p 0
14/12/2018 52.50p 52.50p 52.50p 52.50p 0
13/12/2018 52.50p 52.50p 52.50p 52.50p 0
12/12/2018 52.50p 52.50p 50.35p 52.50p 1000
11/12/2018 52.50p 52.50p 52.50p 52.50p 0
10/12/2018 52.50p 52.50p 52.50p 52.50p 0
07/12/2018 52.50p 53.50p 52.50p 52.50p 3422
06/12/2018 52.50p 53.50p 52.50p 52.50p 1869
05/12/2018 52.50p 52.50p 52.50p 52.50p 0
04/12/2018 52.50p 52.50p 52.50p 52.50p 0
03/12/2018 52.50p 52.50p 52.50p 52.50p 0
30/11/2018 52.50p 52.50p 50.00p 52.50p 9074
29/11/2018 52.50p 53.50p 50.00p 52.50p 4186
28/11/2018 57.50p 57.50p 52.50p 52.50p 4825
27/11/2018 59.50p 59.50p 57.00p 57.50p 3000
26/11/2018 57.50p 59.94p 57.50p 59.50p 2475
23/11/2018 62.50p 62.50p 60.00p 61.50p 601
22/11/2018 65.50p 65.50p 62.50p 62.50p 2857
21/11/2018 66.50p 66.50p 65.21p 65.50p 1000
20/11/2018 66.50p 66.50p 66.50p 66.50p 0
19/11/2018 66.50p 67.50p 66.50p 66.50p 999
16/11/2018 66.50p 67.10p 65.21p 66.50p 2896
15/11/2018 66.50p 66.50p 66.50p 66.50p 0
14/11/2018 66.50p 67.10p 66.50p 66.50p 801
13/11/2018 66.50p 66.50p 66.50p 66.50p 0
12/11/2018 66.50p 66.50p 66.50p 66.50p 0
09/11/2018 66.50p 66.50p 66.50p 66.50p 0
08/11/2018 66.50p 66.50p 66.50p 66.50p 0
07/11/2018 66.50p 66.50p 66.50p 66.50p 0
06/11/2018 67.50p 67.50p 66.50p 66.50p 0
05/11/2018 67.50p 67.50p 67.50p 67.50p 16714
02/11/2018 67.50p 67.50p 67.50p 67.50p 0
01/11/2018 67.50p 67.50p 67.50p 67.50p 0
31/10/2018 67.50p 69.15p 67.50p 67.50p 714
30/10/2018 67.50p 67.50p 67.50p 67.50p 0
29/10/2018 67.50p 67.50p 67.50p 67.50p 0
26/10/2018 69.50p 69.50p 67.50p 67.50p 3000
25/10/2018 69.50p 69.50p 69.50p 69.50p 0
24/10/2018 69.50p 69.50p 69.50p 69.50p 0
23/10/2018 69.50p 71.50p 69.50p 69.50p 67
22/10/2018 67.50p 68.50p 65.00p 68.50p 1765
19/10/2018 67.50p 67.50p 67.50p 67.50p 0
18/10/2018 64.50p 67.50p 64.50p 67.50p 4538
17/10/2018 64.50p 65.00p 64.50p 64.50p 0
16/10/2018 64.50p 65.00p 64.50p 65.00p 381
15/10/2018 64.50p 64.50p 64.50p 64.50p 0
12/10/2018 64.50p 64.50p 64.50p 64.50p 0
11/10/2018 64.50p 64.50p 64.50p 64.50p 0
10/10/2018 64.50p 64.50p 64.50p 64.50p 0
09/10/2018 64.50p 66.00p 64.50p 66.00p 1441
08/10/2018 68.50p 68.50p 64.50p 64.50p 3000
05/10/2018 68.50p 68.50p 68.50p 68.50p 0
04/10/2018 69.00p 70.00p 68.20p 68.50p 5522
03/10/2018 69.00p 69.88p 69.00p 69.00p 1423
02/10/2018 70.50p 75.00p 67.55p 69.00p 9109
01/10/2018 70.50p 70.50p 70.50p 70.50p 0
28/09/2018 70.50p 70.50p 70.50p 70.50p 0
27/09/2018 70.50p 70.50p 70.50p 70.50p 0
26/09/2018 70.50p 70.50p 70.50p 70.50p 0
25/09/2018 66.00p 73.00p 66.00p 70.50p 10359
24/09/2018 64.50p 67.80p 64.20p 66.00p 13053
21/09/2018 65.00p 66.44p 64.10p 64.50p 8612
20/09/2018 64.50p 65.00p 62.50p 65.00p 8500
19/09/2018 64.50p 64.50p 64.50p 64.50p 0
18/09/2018 64.50p 64.50p 64.50p 64.50p 0
17/09/2018 64.50p 66.20p 64.50p 64.50p 3758
14/09/2018 62.50p 64.50p 60.25p 64.50p 4814
13/09/2018 58.50p 62.50p 58.50p 62.50p 5338
12/09/2018 67.00p 67.00p 57.00p 58.50p 13618
11/09/2018 67.50p 67.50p 65.25p 67.00p 1447
10/09/2018 72.50p 72.50p 67.00p 67.50p 7500
07/09/2018 75.00p 75.00p 72.50p 72.50p 4805
06/09/2018 75.00p 75.00p 73.00p 75.00p 5410
05/09/2018 76.00p 76.00p 75.00p 75.00p 3000
04/09/2018 76.00p 76.00p 76.00p 76.00p 0
03/09/2018 76.00p 76.00p 76.00p 76.00p 0
31/08/2018 76.00p 76.00p 75.00p 76.00p 600
30/08/2018 76.00p 77.00p 75.25p 76.00p 15000
29/08/2018 77.50p 77.50p 75.50p 76.00p 10154
28/08/2018 77.50p 77.50p 75.85p 77.50p 167
24/08/2018 77.50p 80.00p 76.00p 77.50p 1499
23/08/2018 77.50p 77.50p 77.50p 77.50p 0
22/08/2018 77.50p 80.00p 77.50p 77.50p 1861
21/08/2018 77.50p 80.00p 76.00p 77.50p 3031
20/08/2018 77.50p 77.50p 77.50p 77.50p 0
17/08/2018 75.00p 80.00p 75.00p 77.50p 3103
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

*Close Price adjusted for both dividends and splits