Fusion Antibodies (FAB) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
19/01/2022 107.50p 110.00p 101.00p 110.00p 75753
18/01/2022 110.00p 110.00p 106.00p 107.50p 19606
17/01/2022 110.00p 113.00p 106.10p 110.00p 9046
14/01/2022 107.50p 110.00p 107.00p 110.00p 12110
13/01/2022 110.00p 110.50p 105.50p 107.50p 6910
12/01/2022 115.00p 115.00p 110.00p 110.00p 4000
10/01/2022 105.00p 117.00p 105.00p 115.00p 41189
07/01/2022 105.00p 106.00p 102.00p 105.00p 5897
06/01/2022 105.00p 106.84p 102.00p 105.00p 10042
05/01/2022 110.00p 113.00p 102.00p 105.00p 31281
04/01/2022 110.00p 114.49p 106.00p 110.00p 16282
03/01/2022 112.50p 114.90p 105.50p 110.00p 48632
31/12/2021 112.50p 114.90p 105.50p 110.00p 48632
30/12/2021 117.50p 117.50p 106.00p 112.50p 40787
29/12/2021 120.00p 120.00p 115.00p 117.50p 2562
28/12/2021 120.00p 121.50p 119.50p 120.00p 3818
27/12/2021 120.00p 121.50p 119.50p 120.00p 3818
24/12/2021 120.00p 121.50p 119.50p 120.00p 3818
23/12/2021 120.00p 120.00p 120.00p 120.00p 0
22/12/2021 125.00p 125.00p 116.00p 120.00p 34079
21/12/2021 130.00p 133.00p 123.00p 125.00p 24113
20/12/2021 120.00p 134.00p 120.00p 130.00p 42161
17/12/2021 120.00p 120.00p 117.50p 120.00p 147
16/12/2021 110.00p 124.90p 110.00p 120.00p 35667
15/12/2021 106.50p 114.00p 106.50p 111.00p 21655
14/12/2021 112.50p 115.00p 105.50p 106.50p 14204
13/12/2021 117.50p 117.50p 107.80p 112.50p 36928
10/12/2021 117.50p 121.00p 116.00p 117.50p 9102
09/12/2021 120.00p 125.00p 115.00p 117.50p 29825
08/12/2021 122.50p 122.50p 120.00p 120.00p 0
07/12/2021 120.00p 120.50p 116.10p 120.00p 3300
06/12/2021 120.00p 122.00p 116.00p 120.00p 4072
03/12/2021 120.00p 122.40p 116.00p 120.00p 7974
02/12/2021 122.50p 125.00p 116.00p 120.00p 16459
01/12/2021 120.00p 120.00p 115.75p 120.00p 5771
30/11/2021 120.00p 120.00p 120.00p 120.00p 1000
29/11/2021 122.50p 122.50p 115.00p 122.50p 5525
26/11/2021 122.50p 127.00p 121.00p 122.50p 16846
25/11/2021 117.50p 125.00p 117.50p 122.50p 24641
24/11/2021 117.50p 117.50p 117.50p 117.50p 0
23/11/2021 117.50p 118.80p 114.00p 117.50p 13024
22/11/2021 117.50p 119.00p 113.00p 117.50p 1212
19/11/2021 117.50p 117.50p 113.10p 117.50p 10863
18/11/2021 117.50p 121.00p 113.00p 117.50p 1100
17/11/2021 117.50p 117.50p 117.50p 117.50p 0
16/11/2021 120.00p 125.00p 117.00p 117.50p 3200
15/11/2021 120.00p 122.00p 117.00p 120.00p 1905
12/11/2021 117.50p 125.00p 115.00p 120.00p 8637
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

*Close Price adjusted for both dividends and splits