Fusion Antibodies (FAB) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
26/10/2022 38.50p 38.50p 37.33p 38.50p 0
25/10/2022 38.50p 40.00p 35.31p 38.50p 43832
24/10/2022 43.00p 44.10p 31.75p 44.10p 71983
21/10/2022 43.00p 43.00p 43.00p 43.00p 0
20/10/2022 43.00p 43.50p 43.00p 43.00p 9
19/10/2022 43.00p 48.00p 40.06p 43.00p 9512
18/10/2022 38.50p 48.00p 38.50p 43.00p 29905
17/10/2022 47.00p 47.00p 38.00p 38.50p 68525
14/10/2022 47.00p 47.00p 44.00p 47.00p 4943
13/10/2022 47.50p 47.50p 43.42p 47.00p 9577
12/10/2022 47.50p 50.00p 45.00p 47.50p 2860
11/10/2022 47.50p 47.50p 45.00p 47.50p 4999
10/10/2022 47.50p 47.50p 45.00p 47.50p 18663
07/10/2022 47.50p 47.50p 45.00p 47.50p 1119
06/10/2022 48.50p 52.00p 45.00p 47.50p 20020
05/10/2022 48.50p 49.69p 45.00p 48.50p 4110
04/10/2022 47.50p 50.00p 45.00p 48.50p 3428
03/10/2022 51.00p 51.00p 45.00p 47.50p 12558
30/09/2022 51.00p 51.00p 50.10p 51.00p 27954
29/09/2022 52.00p 52.00p 48.00p 51.00p 4134
28/09/2022 52.00p 52.00p 50.00p 52.00p 3251
27/09/2022 52.00p 52.00p 50.00p 52.00p 519
26/09/2022 52.50p 52.50p 50.00p 52.00p 5295
23/09/2022 52.50p 54.00p 50.00p 52.50p 1606
22/09/2022 52.50p 55.00p 50.00p 52.50p 920
21/09/2022 52.50p 54.95p 48.50p 52.50p 15181
20/09/2022 48.50p 55.00p 47.30p 52.50p 31900
19/09/2022 47.50p 50.00p 45.00p 48.50p 19511
16/09/2022 47.50p 50.00p 45.00p 48.50p 19511
15/09/2022 47.50p 50.00p 45.00p 47.50p 19285
14/09/2022 42.50p 53.50p 42.50p 47.50p 45458
13/09/2022 55.00p 55.00p 37.26p 42.50p 51065
12/09/2022 57.50p 60.00p 50.00p 55.00p 35548
09/09/2022 57.50p 57.50p 57.50p 57.50p 0
08/09/2022 52.00p 60.00p 47.50p 57.50p 36315
07/09/2022 52.00p 52.00p 47.50p 52.00p 288
06/09/2022 52.00p 52.00p 48.05p 52.00p 621
05/09/2022 51.00p 52.00p 43.25p 52.00p 40728
02/09/2022 60.00p 60.00p 45.00p 51.00p 121494
01/09/2022 72.50p 72.50p 55.00p 60.00p 24002
31/08/2022 72.50p 72.50p 70.05p 72.50p 7045
30/08/2022 82.50p 82.50p 70.00p 72.50p 31029
29/08/2022 85.00p 90.00p 76.00p 82.50p 15729
26/08/2022 85.00p 90.00p 76.00p 82.50p 15729
25/08/2022 87.50p 95.00p 80.00p 85.00p 15317
24/08/2022 87.50p 87.50p 81.00p 87.50p 7408
23/08/2022 87.50p 95.00p 80.00p 87.50p 8930
22/08/2022 85.00p 90.50p 84.10p 87.50p 5955
19/08/2022 85.00p 85.00p 80.00p 85.00p 2503
18/08/2022 85.00p 90.00p 81.00p 85.00p 5003
17/08/2022 90.00p 90.00p 80.00p 85.00p 11188
16/08/2022 85.00p 90.00p 80.00p 90.00p 32078
15/08/2022 85.00p 90.00p 80.00p 85.00p 6209
12/08/2022 96.00p 96.00p 81.00p 85.00p 63229
11/08/2022 96.00p 100.00p 93.60p 96.00p 8652
10/08/2022 99.50p 101.50p 93.50p 96.00p 14536
09/08/2022 100.00p 110.00p 87.00p 96.00p 131489
08/08/2022 85.00p 95.50p 80.00p 87.50p 56285
05/08/2022 67.50p 100.00p 67.50p 85.00p 143079
04/08/2022 68.50p 71.40p 67.50p 67.50p 15258
03/08/2022 68.50p 72.00p 65.00p 68.50p 29886
02/08/2022 68.50p 72.00p 65.00p 68.50p 22905
01/08/2022 69.00p 74.00p 67.60p 68.50p 30112
29/07/2022 51.00p 80.00p 51.00p 67.00p 153038
28/07/2022 46.50p 52.00p 46.50p 51.00p 52858
27/07/2022 39.00p 46.50p 36.11p 46.50p 38204
26/07/2022 44.00p 44.00p 36.00p 39.00p 58907
25/07/2022 44.00p 44.00p 40.00p 44.00p 1711
22/07/2022 44.00p 44.00p 43.75p 44.00p 3342
21/07/2022 44.00p 44.00p 43.90p 44.00p 170
20/07/2022 44.00p 44.00p 40.00p 44.00p 10864
19/07/2022 44.00p 44.99p 40.00p 44.00p 3818
18/07/2022 44.00p 44.00p 44.00p 44.00p 0
15/07/2022 44.00p 44.00p 40.00p 44.00p 16025
14/07/2022 44.00p 44.00p 44.00p 44.00p 0
13/07/2022 44.00p 48.00p 44.00p 44.00p 300
12/07/2022 44.00p 48.00p 41.50p 44.00p 5481
11/07/2022 42.50p 47.00p 42.50p 44.00p 4785
08/07/2022 42.50p 42.50p 42.50p 42.50p 11736
07/07/2022 41.50p 48.00p 40.60p 42.50p 38089
06/07/2022 42.50p 42.50p 41.05p 41.50p 20012
05/07/2022 46.00p 46.00p 40.10p 42.50p 7057
04/07/2022 46.00p 46.00p 46.00p 46.00p 0
01/07/2022 46.00p 46.00p 46.00p 46.00p 0
30/06/2022 46.00p 46.00p 46.00p 46.00p 0
29/06/2022 46.00p 46.00p 46.00p 46.00p 0
28/06/2022 46.00p 46.00p 46.00p 46.00p 0
27/06/2022 46.00p 46.00p 44.00p 46.00p 739
24/06/2022 46.00p 46.00p 44.00p 46.00p 2135
23/06/2022 46.00p 46.00p 46.00p 46.00p 0
22/06/2022 46.00p 46.00p 46.00p 46.00p 0
21/06/2022 46.00p 46.90p 46.00p 46.00p 15
20/06/2022 46.00p 46.00p 44.00p 46.00p 1250
17/06/2022 46.00p 47.20p 42.46p 46.00p 26059
16/06/2022 46.00p 46.00p 44.17p 46.00p 1225
15/06/2022 44.50p 47.20p 44.00p 46.00p 42094
14/06/2022 43.00p 45.50p 43.00p 44.50p 40798
13/06/2022 51.00p 51.00p 42.45p 43.00p 95875
10/06/2022 53.50p 53.50p 50.00p 51.00p 8676
09/06/2022 53.50p 53.50p 53.50p 53.50p 0
08/06/2022 53.50p 53.50p 51.00p 53.50p 1000
07/06/2022 53.50p 53.50p 53.50p 53.50p 0
06/06/2022 53.50p 53.50p 53.50p 53.50p 0
03/06/2022 53.50p 53.50p 53.50p 53.50p 0
02/06/2022 53.50p 53.50p 53.50p 53.50p 0
01/06/2022 53.50p 53.50p 53.50p 53.50p 0
31/05/2022 53.50p 53.50p 51.00p 53.50p 4072
30/05/2022 55.50p 55.50p 48.00p 53.50p 24130
27/05/2022 55.50p 55.50p 53.00p 55.50p 7461
26/05/2022 55.50p 55.50p 53.00p 55.50p 5952
25/05/2022 55.50p 55.50p 53.00p 55.50p 9514
24/05/2022 55.50p 55.50p 53.00p 55.50p 50863
23/05/2022 56.50p 56.50p 53.00p 56.50p 4556
20/05/2022 57.50p 57.50p 55.00p 56.50p 6969
19/05/2022 62.50p 64.00p 55.71p 57.50p 14252
18/05/2022 62.50p 62.50p 60.00p 62.50p 189
17/05/2022 62.50p 62.50p 62.50p 62.50p 0
16/05/2022 62.50p 62.50p 62.50p 62.50p 0
13/05/2022 62.50p 62.50p 60.00p 62.50p 4000
12/05/2022 62.50p 62.50p 60.00p 62.50p 3669
11/05/2022 62.50p 62.50p 62.50p 62.50p 0
10/05/2022 64.50p 64.50p 60.00p 62.50p 8017
09/05/2022 67.00p 67.00p 64.00p 64.50p 716
06/05/2022 67.50p 68.00p 65.25p 67.00p 3504
05/05/2022 66.00p 66.00p 62.50p 65.50p 28658
04/05/2022 66.00p 66.40p 64.00p 66.00p 3604
03/05/2022 66.00p 66.80p 64.00p 66.00p 980
02/05/2022 66.00p 66.80p 65.00p 66.00p 11716
29/04/2022 66.00p 66.80p 65.00p 66.00p 11716
28/04/2022 65.50p 68.00p 65.49p 66.00p 15905
27/04/2022 65.50p 65.50p 65.50p 65.50p 0
26/04/2022 65.50p 65.50p 63.60p 65.50p 5372
25/04/2022 66.00p 66.00p 64.51p 65.50p 2388
22/04/2022 66.00p 67.00p 64.00p 66.00p 55962
21/04/2022 66.00p 66.00p 64.00p 66.00p 2061
20/04/2022 69.00p 69.00p 63.10p 66.00p 11394
19/04/2022 69.00p 69.00p 65.00p 69.00p 5000
18/04/2022 69.00p 69.00p 65.25p 69.00p 15000
15/04/2022 69.00p 69.00p 65.25p 69.00p 15000
14/04/2022 69.00p 69.00p 65.25p 69.00p 15000
13/04/2022 69.00p 69.00p 69.00p 69.00p 0
12/04/2022 69.00p 69.00p 69.00p 69.00p 0
11/04/2022 69.00p 69.00p 68.50p 69.00p 500
08/04/2022 69.50p 69.50p 69.50p 69.50p 0
07/04/2022 69.50p 69.50p 69.50p 69.50p 0
06/04/2022 69.50p 69.50p 69.25p 69.50p 1475
05/04/2022 62.00p 69.93p 60.40p 69.50p 73700
04/04/2022 60.00p 62.00p 60.00p 62.00p 13207
01/04/2022 60.00p 60.00p 60.00p 60.00p 0
31/03/2022 60.00p 62.00p 59.35p 60.00p 21675
30/03/2022 60.00p 60.80p 59.28p 60.00p 13376
29/03/2022 60.00p 60.00p 58.40p 60.00p 24075
28/03/2022 60.00p 60.00p 58.00p 60.00p 100886
25/03/2022 60.00p 60.00p 60.00p 60.00p 0
24/03/2022 60.00p 60.00p 59.60p 60.00p 3502
23/03/2022 60.00p 60.50p 58.75p 60.00p 12095
22/03/2022 66.50p 66.50p 58.25p 60.00p 68670
21/03/2022 65.00p 68.00p 63.02p 66.50p 43336
18/03/2022 65.00p 65.00p 62.25p 65.00p 3500
17/03/2022 65.00p 65.00p 62.30p 65.00p 180
16/03/2022 65.00p 65.00p 65.00p 65.00p 23
15/03/2022 65.00p 65.60p 62.25p 65.00p 4698
14/03/2022 67.50p 68.80p 63.15p 68.80p 34053
11/03/2022 67.00p 71.00p 67.00p 67.00p 12689
10/03/2022 61.00p 71.00p 61.00p 67.00p 44027
09/03/2022 58.50p 65.00p 57.00p 61.00p 110385
08/03/2022 67.50p 67.50p 56.00p 58.50p 40992
07/03/2022 73.50p 74.00p 66.00p 67.50p 40306
04/03/2022 73.50p 75.00p 72.20p 73.50p 19937
03/03/2022 73.50p 73.50p 72.75p 73.50p 13754
02/03/2022 70.00p 75.00p 65.00p 73.50p 53257
01/03/2022 72.50p 72.50p 65.00p 70.00p 3734
28/02/2022 72.50p 72.50p 70.00p 72.50p 10175
25/02/2022 66.00p 80.00p 65.00p 73.50p 101388
24/02/2022 72.50p 74.95p 65.00p 67.40p 121811
23/02/2022 72.50p 72.90p 70.00p 72.50p 59815
22/02/2022 82.50p 82.50p 67.50p 73.00p 115985
21/02/2022 85.00p 85.00p 80.01p 82.50p 9374
18/02/2022 85.00p 85.00p 80.50p 85.00p 3900
17/02/2022 85.00p 87.50p 81.00p 85.00p 7700
16/02/2022 81.00p 85.00p 80.00p 85.00p 24885
15/02/2022 80.00p 84.20p 80.00p 81.00p 5744
14/02/2022 81.00p 82.00p 75.00p 80.00p 24323
11/02/2022 81.00p 81.00p 77.00p 81.00p 8050
10/02/2022 82.50p 83.00p 77.25p 81.00p 39062
09/02/2022 82.50p 82.85p 77.03p 82.50p 40855
08/02/2022 75.00p 83.50p 75.00p 82.50p 50967
07/02/2022 85.50p 87.20p 71.22p 76.50p 46410
04/02/2022 92.50p 92.50p 82.50p 85.50p 84918
03/02/2022 92.50p 92.50p 92.00p 92.50p 1000
02/02/2022 95.00p 95.00p 90.27p 92.50p 4922
01/02/2022 96.00p 96.00p 90.10p 95.00p 6500
31/01/2022 96.00p 96.00p 95.20p 96.00p 6652
28/01/2022 95.00p 96.00p 94.38p 96.00p 24782
27/01/2022 98.50p 98.50p 90.10p 95.00p 28330
26/01/2022 92.50p 105.00p 92.00p 99.50p 25217
25/01/2022 107.50p 107.50p 91.60p 92.50p 43222
24/01/2022 110.00p 110.00p 105.64p 107.50p 7197
21/01/2022 110.00p 110.00p 106.00p 110.00p 2372
20/01/2022 110.00p 110.00p 110.00p 110.00p 0

*Close Price adjusted for both dividends and splits