Fusion Antibodies (FAB) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
21/12/2020 125.00p 129.00p 116.00p 125.00p 13038
18/12/2020 127.50p 129.40p 123.30p 125.00p 15452
17/12/2020 127.50p 133.50p 124.37p 127.50p 7257
16/12/2020 127.50p 129.00p 120.54p 127.50p 29852
15/12/2020 120.00p 137.00p 118.00p 127.50p 35770
14/12/2020 102.50p 123.50p 99.00p 120.00p 58097
11/12/2020 102.50p 103.25p 98.60p 102.50p 4644
10/12/2020 102.50p 103.80p 98.00p 98.00p 28435
09/12/2020 110.00p 110.00p 96.00p 102.50p 17756
08/12/2020 110.00p 110.00p 101.20p 110.00p 3437
07/12/2020 115.00p 117.80p 106.20p 110.00p 9814
04/12/2020 115.00p 118.00p 109.00p 115.00p 16015
03/12/2020 117.50p 124.00p 109.00p 115.00p 35290
02/12/2020 120.00p 126.00p 110.40p 120.00p 12286
01/12/2020 105.00p 128.00p 97.00p 120.00p 56717
30/11/2020 100.00p 125.00p 85.15p 108.00p 33284
27/11/2020 100.00p 108.00p 95.00p 108.00p 28505
26/11/2020 102.50p 105.00p 97.00p 105.00p 35672
25/11/2020 112.50p 112.50p 97.00p 112.00p 55488
24/11/2020 117.50p 123.00p 107.00p 112.50p 61426
23/11/2020 107.50p 122.90p 100.50p 117.50p 62869
20/11/2020 125.00p 126.00p 98.00p 115.00p 101298
19/11/2020 125.00p 131.00p 120.10p 125.00p 760
18/11/2020 125.00p 131.70p 120.00p 125.00p 16578
17/11/2020 125.00p 131.90p 118.00p 125.00p 2094
16/11/2020 132.50p 140.00p 117.00p 125.00p 34273
13/11/2020 132.50p 134.00p 120.00p 132.50p 14376
12/11/2020 137.50p 137.50p 110.00p 132.50p 22762
10/11/2020 115.00p 145.00p 115.00p 130.00p 20291
09/11/2020 155.00p 155.00p 100.30p 115.00p 125442
06/11/2020 150.00p 163.00p 146.00p 155.00p 19961
05/11/2020 142.50p 150.00p 135.00p 150.00p 6079
04/11/2020 155.00p 155.00p 138.00p 142.50p 12049
03/11/2020 155.00p 163.00p 146.00p 155.00p 28576
02/11/2020 140.00p 164.60p 139.50p 155.00p 21383
30/10/2020 140.00p 141.50p 130.20p 140.00p 4904
29/10/2020 137.50p 147.50p 125.00p 140.00p 35054
28/10/2020 158.50p 158.50p 132.00p 137.50p 21205
27/10/2020 157.50p 164.00p 147.00p 158.50p 23895
26/10/2020 150.00p 164.50p 150.00p 157.50p 18474
23/10/2020 155.00p 155.00p 142.50p 150.00p 18025
22/10/2020 157.50p 157.50p 145.05p 155.00p 16881
21/10/2020 170.00p 170.00p 156.75p 157.50p 6596
20/10/2020 160.00p 170.00p 160.00p 170.00p 25120
19/10/2020 170.00p 171.00p 156.75p 160.00p 14925
16/10/2020 170.00p 171.00p 160.20p 170.00p 4122
15/10/2020 170.00p 177.00p 160.40p 170.00p 5736
14/10/2020 177.50p 177.50p 161.00p 170.00p 21385
13/10/2020 182.50p 185.00p 166.00p 177.50p 13416
12/10/2020 197.50p 208.37p 166.25p 182.50p 39452
09/10/2020 157.50p 200.00p 147.50p 194.50p 171409
08/10/2020 157.50p 165.00p 146.00p 157.50p 24328
07/10/2020 157.50p 165.00p 151.50p 157.50p 16445
06/10/2020 160.00p 165.00p 150.00p 157.50p 14097
05/10/2020 142.50p 170.00p 138.00p 160.00p 60675
02/10/2020 157.50p 157.50p 137.00p 142.50p 25406
01/10/2020 167.50p 171.50p 145.67p 157.50p 46060
30/09/2020 157.50p 184.00p 152.50p 167.50p 52496
29/09/2020 175.00p 175.00p 143.00p 157.50p 85817
28/09/2020 182.50p 192.50p 160.00p 175.00p 50835
25/09/2020 190.00p 200.00p 170.00p 182.50p 66189
24/09/2020 187.50p 204.00p 175.00p 190.00p 106457
23/09/2020 177.50p 200.00p 165.50p 180.00p 82772
22/09/2020 197.50p 200.00p 162.00p 177.50p 93979
21/09/2020 187.50p 205.00p 140.00p 197.50p 462941
18/09/2020 92.50p 250.00p 91.50p 182.50p 1495066
17/09/2020 85.00p 114.73p 85.00p 92.50p 98227
16/09/2020 77.50p 85.00p 75.00p 85.00p 40472
15/09/2020 85.00p 85.00p 75.00p 77.50p 11261
14/09/2020 85.00p 86.50p 80.50p 85.00p 23677
11/09/2020 85.00p 85.00p 80.10p 85.00p 3686
10/09/2020 85.00p 85.00p 80.10p 85.00p 4735
09/09/2020 87.50p 90.00p 80.00p 85.00p 16226
08/09/2020 87.50p 91.00p 87.50p 87.50p 7216
07/09/2020 87.50p 87.50p 85.00p 87.50p 205
04/09/2020 87.50p 90.00p 85.00p 87.50p 2106
03/09/2020 87.50p 91.00p 83.56p 87.50p 12888
02/09/2020 87.50p 91.00p 83.50p 87.50p 9096
01/09/2020 87.50p 91.00p 83.25p 87.50p 11468
28/08/2020 87.50p 91.50p 83.25p 87.50p 6764
27/08/2020 87.50p 87.50p 87.50p 87.50p 0
26/08/2020 87.50p 92.20p 83.00p 87.50p 10569
25/08/2020 87.50p 93.89p 81.25p 87.50p 9779
24/08/2020 87.50p 93.00p 81.25p 87.50p 8024
21/08/2020 92.50p 99.00p 85.00p 87.50p 40588
20/08/2020 92.50p 92.50p 85.28p 92.50p 1088
19/08/2020 97.50p 100.00p 85.00p 92.50p 24497
18/08/2020 102.50p 110.00p 95.00p 98.50p 16754
17/08/2020 102.50p 103.50p 102.50p 102.50p 1449
14/08/2020 95.00p 107.00p 95.00p 102.50p 8719
13/08/2020 92.50p 100.00p 85.75p 95.00p 25561
12/08/2020 92.50p 94.50p 88.00p 90.00p 2918
11/08/2020 100.00p 101.75p 90.75p 92.50p 19706
10/08/2020 107.50p 107.50p 95.00p 100.00p 11626
07/08/2020 92.50p 109.50p 92.50p 107.50p 24463
06/08/2020 92.50p 95.00p 88.55p 92.50p 12512
05/08/2020 100.00p 100.00p 87.05p 92.50p 5063
04/08/2020 101.50p 102.00p 98.08p 100.00p 9509
03/08/2020 102.50p 103.77p 95.65p 101.50p 12854
31/07/2020 102.50p 105.00p 98.50p 102.50p 10101
30/07/2020 102.50p 108.50p 97.06p 102.50p 16654
29/07/2020 102.50p 109.25p 98.00p 106.00p 13004
28/07/2020 102.50p 108.50p 98.00p 102.50p 14902
27/07/2020 112.50p 117.00p 100.00p 102.50p 59532
24/07/2020 97.50p 133.50p 90.00p 112.50p 170867
23/07/2020 90.00p 100.00p 90.00p 97.50p 13553
22/07/2020 90.00p 95.00p 85.50p 90.00p 22815
21/07/2020 70.00p 97.00p 70.00p 90.00p 50413
20/07/2020 68.50p 73.00p 66.00p 70.00p 18423
17/07/2020 68.50p 71.93p 68.50p 68.50p 5033
16/07/2020 68.50p 70.25p 65.00p 68.50p 25899
15/07/2020 68.50p 70.40p 66.00p 68.50p 21990
14/07/2020 72.50p 72.50p 68.50p 68.50p 6904
13/07/2020 72.50p 74.00p 70.25p 72.50p 14062
10/07/2020 75.00p 75.00p 70.92p 72.50p 2510
09/07/2020 77.50p 78.00p 75.00p 75.00p 15611
08/07/2020 77.50p 80.00p 77.50p 77.50p 12171
07/07/2020 86.50p 86.50p 76.00p 77.50p 42394
06/07/2020 103.50p 103.50p 76.00p 86.50p 172426
03/07/2020 102.00p 102.00p 97.50p 102.00p 2410
02/07/2020 102.00p 102.00p 97.50p 102.00p 1143
01/07/2020 102.00p 102.00p 97.20p 102.00p 11374
30/06/2020 105.00p 106.00p 97.00p 102.00p 14322
29/06/2020 105.00p 105.00p 105.00p 105.00p 0
26/06/2020 100.00p 109.00p 96.50p 105.00p 35396
25/06/2020 100.00p 103.50p 95.00p 100.00p 9665
24/06/2020 100.00p 100.00p 95.00p 100.00p 13716
23/06/2020 92.50p 105.00p 92.50p 100.00p 18368
22/06/2020 92.50p 95.00p 92.50p 92.50p 9423
19/06/2020 92.50p 92.50p 90.55p 92.50p 2501
18/06/2020 95.00p 95.00p 90.50p 92.50p 632
17/06/2020 97.50p 98.95p 90.00p 95.00p 17500
16/06/2020 92.50p 103.00p 92.50p 97.50p 41122
15/06/2020 90.00p 92.50p 85.50p 92.50p 1822
12/06/2020 96.50p 98.00p 85.50p 90.00p 21690
11/06/2020 101.50p 101.50p 93.00p 96.50p 20461
10/06/2020 101.50p 101.50p 95.00p 101.50p 1263
09/06/2020 101.50p 101.50p 95.65p 101.50p 219
08/06/2020 100.00p 105.00p 95.00p 99.00p 32022
05/06/2020 100.00p 102.00p 95.50p 100.00p 27837
04/06/2020 100.00p 100.00p 95.00p 100.00p 23219
03/06/2020 100.00p 100.00p 95.00p 100.00p 8474
02/06/2020 95.00p 100.00p 90.50p 100.00p 14064
01/06/2020 105.00p 105.00p 90.00p 95.00p 12658
29/05/2020 102.50p 105.00p 102.00p 105.00p 7863
28/05/2020 102.50p 102.50p 100.21p 102.50p 654
27/05/2020 105.00p 106.85p 100.00p 102.50p 14970
26/05/2020 105.00p 108.50p 101.50p 105.00p 11440
22/05/2020 110.00p 110.00p 101.00p 105.00p 14117
21/05/2020 110.00p 110.00p 102.50p 110.00p 9062
20/05/2020 112.50p 114.00p 102.50p 110.00p 13350
19/05/2020 112.50p 112.50p 108.00p 112.50p 3279
18/05/2020 107.50p 120.00p 103.50p 112.50p 22099
15/05/2020 107.50p 109.00p 107.50p 107.50p 11251
14/05/2020 112.50p 114.70p 100.00p 107.50p 34516
13/05/2020 117.50p 125.00p 105.50p 112.50p 77353
12/05/2020 105.00p 124.70p 105.00p 117.50p 58145
11/05/2020 112.50p 114.80p 97.00p 105.00p 49783
07/05/2020 115.00p 115.00p 101.00p 110.00p 49741
06/05/2020 135.00p 135.00p 110.00p 115.00p 51043
05/05/2020 135.00p 137.00p 131.00p 135.00p 24605
04/05/2020 129.00p 145.50p 123.24p 135.00p 49533
01/05/2020 129.00p 131.70p 115.00p 129.00p 43636
30/04/2020 120.00p 139.85p 120.00p 129.00p 111674
29/04/2020 115.00p 127.00p 105.25p 120.00p 43479
28/04/2020 110.00p 128.00p 90.00p 115.00p 1247137
27/04/2020 112.50p 134.80p 112.50p 122.50p 29879
24/04/2020 95.00p 135.00p 95.00p 112.50p 39004
23/04/2020 92.50p 97.00p 92.50p 95.00p 8470
22/04/2020 100.00p 100.00p 80.50p 92.50p 3104
21/04/2020 105.00p 106.00p 90.00p 100.00p 14597
20/04/2020 127.50p 127.50p 100.00p 105.00p 55284
17/04/2020 167.50p 180.00p 100.90p 127.50p 96409
16/04/2020 89.00p 230.00p 89.00p 155.00p 210407
15/04/2020 86.50p 89.95p 86.50p 89.00p 9022
14/04/2020 86.50p 88.00p 85.00p 86.50p 25929
09/04/2020 86.50p 87.55p 85.45p 86.50p 9096
08/04/2020 86.50p 87.97p 85.90p 86.50p 5620
07/04/2020 86.50p 87.97p 85.45p 86.50p 6378
06/04/2020 86.50p 87.97p 85.54p 86.50p 10331
03/04/2020 86.50p 86.50p 85.45p 86.50p 2758
02/04/2020 95.00p 95.00p 86.50p 86.50p 15875
01/04/2020 95.00p 95.00p 95.00p 95.00p 0
31/03/2020 101.50p 102.00p 95.00p 95.00p 6644
30/03/2020 85.00p 109.95p 85.00p 101.50p 107744
27/03/2020 85.50p 88.00p 83.00p 83.00p 104
26/03/2020 78.50p 88.00p 78.00p 85.50p 36913
25/03/2020 69.00p 79.70p 69.00p 78.50p 17594
24/03/2020 69.00p 69.00p 69.00p 69.00p 0
23/03/2020 69.00p 70.00p 68.00p 69.00p 2897
20/03/2020 65.50p 70.00p 65.50p 69.00p 5161
19/03/2020 60.50p 65.50p 60.50p 65.50p 7979
18/03/2020 57.50p 62.00p 55.00p 60.50p 19494
17/03/2020 61.00p 61.00p 61.00p 61.00p 0
16/03/2020 61.00p 61.00p 56.00p 61.00p 9913
13/03/2020 62.50p 62.50p 60.00p 61.00p 7500
12/03/2020 67.50p 67.50p 58.28p 62.50p 4897
11/03/2020 67.50p 67.50p 65.00p 67.50p 1500
10/03/2020 74.00p 74.00p 67.50p 67.50p 3240
09/03/2020 77.50p 78.00p 74.00p 74.00p 641

*Close Price adjusted for both dividends and splits