Fusion Antibodies (FAB) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
30/10/2023 5.13p 5.41p 5.13p 5.25p 384621
27/10/2023 5.38p 5.50p 5.13p 5.13p 565523
26/10/2023 5.75p 5.99p 5.33p 5.38p 435428
25/10/2023 5.38p 6.25p 5.12p 5.75p 1119576
24/10/2023 5.50p 5.64p 5.25p 5.38p 207469
23/10/2023 5.50p 5.75p 5.25p 5.50p 606209
20/10/2023 5.63p 5.70p 5.30p 5.63p 118187
19/10/2023 5.75p 5.88p 5.50p 5.75p 301952
18/10/2023 5.88p 5.88p 5.72p 5.75p 42473
17/10/2023 6.13p 6.13p 5.72p 5.88p 109573
16/10/2023 5.75p 6.50p 5.66p 6.13p 277462
13/10/2023 6.25p 6.25p 5.67p 5.75p 138159
12/10/2023 5.63p 6.50p 5.63p 6.25p 233666
11/10/2023 5.50p 5.90p 5.35p 5.63p 168339
10/10/2023 5.63p 6.00p 5.25p 5.63p 72546
09/10/2023 5.25p 5.80p 5.25p 5.63p 187591
06/10/2023 5.25p 5.75p 5.10p 5.60p 361124
05/10/2023 5.50p 5.50p 5.25p 5.25p 169812
04/10/2023 5.50p 5.90p 5.28p 5.50p 359863
03/10/2023 5.63p 5.75p 5.26p 5.50p 294308
02/10/2023 5.75p 6.00p 5.47p 5.63p 213148
29/09/2023 5.00p 6.40p 4.66p 5.50p 1670398
28/09/2023 6.38p 7.44p 6.01p 6.75p 2122043
27/09/2023 6.88p 7.17p 6.26p 6.55p 777931
26/09/2023 6.25p 7.35p 5.76p 6.90p 3607907
25/09/2023 6.25p 6.50p 5.65p 5.65p 352573
22/09/2023 5.25p 6.69p 5.00p 6.25p 3253052
21/09/2023 5.38p 5.50p 4.90p 4.90p 711891
20/09/2023 5.25p 5.75p 5.00p 5.38p 598050
19/09/2023 5.63p 5.63p 5.15p 5.25p 528381
18/09/2023 5.88p 6.24p 5.33p 5.63p 631188
15/09/2023 5.38p 6.00p 5.31p 5.88p 541800
14/09/2023 5.50p 5.50p 5.36p 5.38p 198134
13/09/2023 5.63p 5.63p 5.46p 5.50p 119206
12/09/2023 5.63p 5.70p 5.25p 5.63p 115603
11/09/2023 5.50p 5.72p 5.45p 5.63p 222294
08/09/2023 5.63p 5.79p 5.43p 5.50p 234505
07/09/2023 5.63p 5.82p 5.33p 5.63p 658797
06/09/2023 5.63p 5.67p 5.51p 5.63p 107243
05/09/2023 5.75p 5.75p 5.54p 5.63p 180346
04/09/2023 5.75p 5.90p 5.62p 5.85p 153727
01/09/2023 6.25p 6.25p 5.68p 5.75p 990213
31/08/2023 5.63p 6.45p 5.53p 6.25p 1439042
30/08/2023 5.88p 5.90p 5.50p 5.65p 383107
29/08/2023 6.38p 6.50p 5.75p 5.88p 698936
25/08/2023 6.13p 6.25p 5.85p 6.00p 512761
24/08/2023 6.88p 6.88p 6.11p 6.25p 1095461
23/08/2023 6.88p 7.15p 6.77p 6.88p 247637
22/08/2023 7.13p 7.23p 6.79p 6.88p 368295
21/08/2023 7.38p 8.00p 6.61p 7.25p 3194057
18/08/2023 6.75p 6.86p 6.50p 6.75p 236347
17/08/2023 6.63p 7.00p 6.60p 6.75p 447769
16/08/2023 6.63p 6.75p 6.00p 6.63p 1085242
15/08/2023 6.75p 6.85p 6.50p 6.63p 278443
14/08/2023 7.00p 7.25p 6.60p 6.75p 872634
11/08/2023 6.63p 7.40p 6.63p 7.00p 1112274
10/08/2023 6.75p 7.00p 6.50p 6.63p 929348
09/08/2023 7.13p 7.75p 6.57p 6.95p 1113730
08/08/2023 7.13p 7.75p 7.03p 7.13p 1644037
07/08/2023 7.38p 7.46p 7.00p 7.13p 904005
04/08/2023 7.75p 8.00p 7.06p 7.38p 2012922
03/08/2023 6.75p 8.25p 6.75p 7.75p 3520828
02/08/2023 6.63p 6.95p 6.25p 6.75p 1997218
01/08/2023 6.50p 6.69p 6.31p 6.63p 619908
31/07/2023 6.63p 6.90p 6.30p 6.50p 2357468
28/07/2023 6.88p 7.00p 6.50p 6.63p 549740
27/07/2023 7.50p 7.75p 6.63p 7.00p 2566678
26/07/2023 7.53p 7.53p 7.18p 7.50p 374172
25/07/2023 7.53p 8.15p 7.32p 7.53p 398722
24/07/2023 7.40p 7.69p 7.33p 7.53p 157490
21/07/2023 7.88p 8.00p 7.17p 7.40p 356737
20/07/2023 8.00p 8.15p 7.34p 7.88p 304183
19/07/2023 7.63p 8.14p 7.50p 8.00p 1288556
18/07/2023 8.13p 8.95p 7.52p 7.63p 973600
17/07/2023 7.65p 8.65p 7.50p 8.25p 1952927
14/07/2023 7.38p 7.88p 7.25p 7.50p 956488
13/07/2023 7.63p 8.02p 7.17p 7.38p 877030
12/07/2023 7.63p 8.20p 7.43p 7.63p 796100
11/07/2023 7.25p 8.40p 7.16p 8.40p 1535039
10/07/2023 8.35p 8.50p 7.10p 7.90p 1954861
07/07/2023 8.50p 8.69p 8.15p 8.35p 756723
06/07/2023 8.50p 9.02p 8.10p 8.50p 842800
05/07/2023 8.88p 8.88p 8.25p 8.50p 549206
04/07/2023 9.13p 9.25p 8.75p 8.88p 985562
03/07/2023 8.88p 9.88p 8.85p 9.13p 1687350
30/06/2023 8.25p 9.00p 7.75p 9.00p 2387025
29/06/2023 8.25p 8.74p 8.25p 8.25p 974693
28/06/2023 8.00p 9.00p 7.91p 8.25p 2116354
27/06/2023 8.00p 8.74p 7.75p 8.50p 1072247
26/06/2023 8.13p 8.50p 7.75p 8.00p 635895
23/06/2023 8.63p 8.63p 7.75p 8.10p 1836952
22/06/2023 9.25p 9.50p 8.50p 8.63p 3138983
21/06/2023 9.23p 9.50p 9.05p 9.25p 1466281
20/06/2023 9.13p 10.00p 8.75p 9.23p 4312030
19/06/2023 8.75p 9.50p 8.50p 8.60p 2441627
16/06/2023 8.13p 9.40p 7.50p 8.75p 2997924
15/06/2023 8.25p 9.00p 7.53p 8.13p 3385716
14/06/2023 8.13p 9.90p 7.55p 8.50p 9440180
13/06/2023 6.25p 8.00p 6.00p 8.00p 5033930
12/06/2023 6.75p 7.00p 6.00p 6.25p 2127047
09/06/2023 6.75p 7.40p 6.50p 6.75p 2095499
08/06/2023 6.63p 7.48p 5.00p 6.75p 8328305
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

*Close Price adjusted for both dividends and splits