Fusion Antibodies (FAB) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
06/03/2020 79.00p 83.00p 79.00p 79.00p 346
05/03/2020 81.50p 81.50p 81.50p 81.50p 0
04/03/2020 81.50p 81.50p 81.50p 81.50p 0
03/03/2020 81.50p 85.00p 81.50p 81.50p 182
02/03/2020 81.50p 81.50p 81.50p 81.50p 0
28/02/2020 86.00p 86.00p 76.33p 81.50p 10503
27/02/2020 88.50p 92.00p 86.50p 88.50p 2090
26/02/2020 88.50p 92.00p 88.50p 88.50p 2000
25/02/2020 88.50p 88.50p 88.50p 88.50p 0
24/02/2020 88.50p 92.00p 88.50p 88.50p 2510
21/02/2020 88.50p 92.00p 88.50p 88.50p 95
20/02/2020 88.50p 92.00p 86.40p 88.50p 8131
19/02/2020 88.50p 92.00p 88.50p 88.50p 1074
18/02/2020 88.50p 88.50p 86.40p 88.50p 1907
17/02/2020 88.50p 92.00p 88.50p 88.50p 3200
14/02/2020 84.00p 88.00p 84.00p 87.50p 3000
13/02/2020 84.00p 88.00p 81.60p 84.00p 4085
12/02/2020 84.00p 88.00p 80.00p 84.00p 7625
11/02/2020 84.00p 84.00p 84.00p 84.00p 0
10/02/2020 84.00p 88.00p 81.60p 84.00p 1050
07/02/2020 84.00p 88.00p 84.00p 84.00p 700
06/02/2020 84.00p 84.00p 84.00p 84.00p 0
05/02/2020 84.00p 84.00p 84.00p 84.00p 11465
04/02/2020 84.00p 85.00p 84.00p 84.00p 0
03/02/2020 92.50p 92.50p 85.00p 85.00p 6163
31/01/2020 98.50p 99.40p 92.50p 92.50p 15098
30/01/2020 105.00p 109.76p 97.00p 98.50p 29278
29/01/2020 93.00p 102.00p 92.00p 96.50p 49385
28/01/2020 90.50p 94.00p 90.00p 92.00p 26449
27/01/2020 90.50p 90.50p 90.50p 90.50p 0
24/01/2020 88.50p 90.50p 88.50p 90.50p 8000
23/01/2020 88.50p 88.50p 88.50p 88.50p 0
22/01/2020 88.50p 88.50p 88.50p 88.50p 0
21/01/2020 92.50p 92.50p 85.00p 88.50p 18952
20/01/2020 92.50p 92.50p 90.25p 92.50p 210
17/01/2020 93.50p 94.90p 90.00p 92.50p 8100
16/01/2020 88.50p 95.00p 88.50p 93.50p 28700
15/01/2020 86.50p 88.50p 85.00p 88.50p 10139
14/01/2020 85.50p 88.00p 85.50p 86.50p 275
13/01/2020 81.00p 85.50p 79.20p 85.50p 14141
10/01/2020 78.50p 81.00p 75.35p 81.00p 16325
09/01/2020 78.50p 78.50p 78.50p 78.50p 0
08/01/2020 78.50p 78.50p 75.00p 78.50p 699
07/01/2020 78.50p 78.50p 78.50p 78.50p 0
06/01/2020 78.50p 78.50p 75.35p 78.50p 5449
03/01/2020 78.50p 78.50p 75.35p 78.50p 458
02/01/2020 78.50p 78.50p 77.80p 78.50p 1500
31/12/2019 78.50p 78.50p 78.50p 78.50p 0
30/12/2019 78.50p 78.50p 75.35p 78.50p 2250
27/12/2019 78.50p 78.50p 78.50p 78.50p 0
24/12/2019 78.50p 78.50p 78.50p 78.50p 0
23/12/2019 78.50p 78.50p 78.50p 78.50p 0
20/12/2019 78.50p 78.50p 78.50p 78.50p 0
19/12/2019 78.50p 78.50p 75.35p 78.50p 1241
18/12/2019 78.50p 78.50p 75.35p 78.50p 1317
17/12/2019 78.50p 79.20p 78.50p 78.50p 210
16/12/2019 78.50p 78.50p 75.35p 78.50p 829
13/12/2019 78.50p 78.50p 75.96p 78.50p 2000
12/12/2019 78.50p 80.60p 75.50p 78.50p 8237
11/12/2019 78.50p 80.06p 78.50p 78.50p 3000
10/12/2019 78.50p 78.50p 78.50p 78.50p 0
09/12/2019 78.50p 78.50p 78.50p 78.50p 0
06/12/2019 78.50p 78.50p 78.50p 78.50p 0
05/12/2019 78.50p 80.00p 78.50p 78.50p 4500
04/12/2019 78.50p 82.00p 77.35p 78.50p 5350
03/12/2019 76.50p 80.00p 75.00p 77.50p 13240
02/12/2019 76.50p 76.50p 73.35p 76.50p 4324
29/11/2019 75.00p 75.60p 75.00p 75.00p 2488
28/11/2019 75.00p 75.00p 75.00p 75.00p 0
27/11/2019 75.00p 75.00p 72.00p 75.00p 32
26/11/2019 75.00p 75.00p 75.00p 75.00p 0
25/11/2019 75.00p 75.60p 75.00p 75.00p 100
22/11/2019 75.00p 75.60p 75.00p 75.00p 500
21/11/2019 75.00p 75.00p 72.00p 75.00p 4587
20/11/2019 75.00p 75.00p 75.00p 75.00p 0
19/11/2019 75.00p 76.50p 75.00p 75.00p 54
18/11/2019 70.00p 76.60p 70.00p 75.00p 15305
15/11/2019 70.00p 71.96p 70.00p 70.00p 20186
14/11/2019 70.00p 70.00p 68.12p 70.00p 140
13/11/2019 70.00p 70.00p 70.00p 70.00p 0
12/11/2019 70.00p 70.80p 70.00p 70.00p 4637
11/11/2019 70.50p 70.80p 68.12p 70.00p 4100
08/11/2019 70.50p 70.50p 70.50p 70.50p 0
07/11/2019 70.50p 70.50p 68.55p 70.50p 1000
06/11/2019 70.50p 70.50p 70.50p 70.50p 0
05/11/2019 70.50p 70.50p 70.50p 70.50p 10000
04/11/2019 70.50p 70.50p 70.50p 70.50p 0
01/11/2019 70.50p 70.50p 70.50p 70.50p 0
31/10/2019 70.50p 70.50p 70.50p 70.50p 0
30/10/2019 70.50p 70.50p 68.55p 70.50p 174
29/10/2019 70.50p 70.50p 70.50p 70.50p 0
28/10/2019 69.50p 71.45p 69.50p 70.50p 6981
25/10/2019 69.50p 69.50p 69.50p 69.50p 0
24/10/2019 69.50p 69.50p 68.55p 69.50p 453
23/10/2019 67.50p 70.00p 67.50p 69.50p 7174
22/10/2019 67.50p 68.50p 67.50p 67.50p 40
21/10/2019 66.50p 66.50p 66.50p 66.50p 0
18/10/2019 66.50p 66.50p 66.50p 66.50p 0
17/10/2019 66.50p 66.50p 65.00p 66.50p 5000
16/10/2019 66.50p 66.50p 66.50p 66.50p 0
15/10/2019 66.50p 66.50p 66.50p 66.50p 0
14/10/2019 66.50p 66.50p 66.50p 66.50p 0
11/10/2019 66.50p 66.50p 66.50p 66.50p 0
10/10/2019 66.50p 66.50p 66.50p 66.50p 0
09/10/2019 66.50p 66.50p 66.50p 66.50p 0
08/10/2019 66.50p 66.50p 66.50p 66.50p 0
07/10/2019 66.50p 66.50p 66.50p 66.50p 0
04/10/2019 66.50p 66.80p 66.50p 66.50p 390
03/10/2019 66.50p 66.50p 66.50p 66.50p 0
02/10/2019 66.50p 66.50p 66.50p 66.50p 0
01/10/2019 66.50p 66.50p 66.50p 66.50p 0
30/09/2019 67.50p 67.50p 65.15p 66.50p 579
27/09/2019 67.50p 67.50p 67.50p 67.50p 0
26/09/2019 66.00p 67.50p 66.00p 67.50p 0
25/09/2019 66.00p 66.00p 66.00p 66.00p 15000
24/09/2019 66.00p 66.00p 66.00p 66.00p 0
23/09/2019 66.00p 66.00p 66.00p 66.00p 0
20/09/2019 66.00p 66.00p 66.00p 66.00p 0
19/09/2019 66.00p 66.00p 66.00p 66.00p 0
18/09/2019 66.00p 66.00p 65.42p 66.00p 827
17/09/2019 66.00p 66.00p 66.00p 66.00p 0
16/09/2019 66.00p 66.00p 66.00p 66.00p 0
13/09/2019 66.00p 66.00p 66.00p 66.00p 0
12/09/2019 66.00p 66.00p 65.42p 66.00p 400
11/09/2019 66.00p 66.00p 66.00p 66.00p 0
10/09/2019 66.00p 66.00p 66.00p 66.00p 0
09/09/2019 66.50p 66.50p 66.00p 66.00p 0
06/09/2019 66.50p 66.50p 65.09p 66.50p 201
05/09/2019 66.50p 66.50p 66.50p 66.50p 0
04/09/2019 66.50p 66.50p 65.72p 66.50p 3301
03/09/2019 66.50p 66.50p 66.50p 66.50p 0
02/09/2019 66.50p 66.50p 66.50p 66.50p 0
30/08/2019 66.50p 67.80p 66.50p 66.50p 5700
29/08/2019 66.50p 66.50p 66.41p 66.50p 7341
28/08/2019 66.50p 66.50p 66.50p 66.50p 25000
27/08/2019 66.50p 66.50p 66.50p 66.50p 0
23/08/2019 66.50p 66.50p 66.50p 66.50p 0
22/08/2019 66.50p 67.55p 66.50p 66.50p 5204
21/08/2019 66.50p 66.50p 66.50p 66.50p 0
20/08/2019 66.50p 66.50p 66.50p 66.50p 0
19/08/2019 66.50p 66.50p 66.50p 66.50p 0
16/08/2019 66.50p 66.50p 66.50p 66.50p 0
15/08/2019 67.50p 68.25p 66.50p 66.50p 3574
14/08/2019 67.50p 67.50p 67.50p 67.50p 0
13/08/2019 67.50p 70.00p 67.50p 67.50p 2857
12/08/2019 67.50p 68.25p 67.50p 67.50p 5000
09/08/2019 67.50p 67.50p 67.50p 67.50p 0
08/08/2019 67.50p 67.50p 67.50p 67.50p 0
07/08/2019 67.50p 67.50p 67.50p 67.50p 0
06/08/2019 67.50p 67.50p 67.50p 67.50p 0
05/08/2019 67.50p 70.00p 67.50p 67.50p 5
02/08/2019 67.50p 70.00p 67.50p 67.50p 500
01/08/2019 67.50p 67.50p 67.50p 67.50p 0
31/07/2019 67.50p 67.50p 67.50p 67.50p 0
30/07/2019 67.50p 67.50p 67.50p 67.50p 0
29/07/2019 67.50p 72.00p 67.50p 67.50p 5000
26/07/2019 67.50p 67.50p 67.50p 67.50p 0
25/07/2019 67.50p 67.50p 67.50p 67.50p 0
24/07/2019 64.00p 68.00p 63.12p 67.50p 6840
23/07/2019 64.00p 64.00p 64.00p 64.00p 0
22/07/2019 64.00p 64.00p 64.00p 64.00p 5000
19/07/2019 64.00p 64.00p 64.00p 64.00p 0
18/07/2019 64.00p 64.00p 64.00p 64.00p 0
17/07/2019 64.00p 64.00p 64.00p 64.00p 0
16/07/2019 64.00p 64.00p 64.00p 64.00p 0
15/07/2019 64.00p 64.00p 64.00p 64.00p 0
12/07/2019 64.00p 64.00p 64.00p 64.00p 0
11/07/2019 64.00p 65.00p 63.40p 64.00p 1688
10/07/2019 64.00p 64.00p 63.40p 64.00p 441
09/07/2019 64.00p 64.00p 64.00p 64.00p 0
08/07/2019 65.50p 65.50p 64.00p 64.00p 4362
05/07/2019 65.50p 65.50p 65.50p 65.50p 28
04/07/2019 65.50p 68.00p 65.50p 65.50p 7341
03/07/2019 65.50p 67.50p 65.50p 65.50p 7300
02/07/2019 56.50p 72.90p 56.50p 65.50p 55620
01/07/2019 53.50p 53.50p 51.00p 53.50p 1000
28/06/2019 53.50p 53.50p 53.50p 53.50p 0
27/06/2019 53.50p 53.50p 50.00p 53.50p 11000
26/06/2019 53.50p 53.50p 51.00p 53.50p 1924
25/06/2019 53.50p 53.50p 53.50p 53.50p 0
24/06/2019 53.50p 53.50p 53.50p 53.50p 0
21/06/2019 53.50p 53.50p 53.50p 53.50p 0
20/06/2019 53.50p 53.50p 53.50p 53.50p 0
19/06/2019 55.00p 55.00p 50.20p 53.50p 10000
18/06/2019 55.00p 55.00p 55.00p 55.00p 0
17/06/2019 55.50p 55.50p 53.30p 55.00p 3000
14/06/2019 55.50p 57.25p 53.00p 55.50p 15428
13/06/2019 57.50p 57.50p 55.50p 55.50p 952
12/06/2019 56.50p 57.50p 56.50p 57.50p 5204
11/06/2019 56.50p 56.50p 56.50p 56.50p 0
10/06/2019 56.50p 57.25p 54.30p 56.50p 1849
07/06/2019 56.50p 57.45p 56.50p 56.50p 3000
06/06/2019 57.50p 57.50p 54.30p 56.50p 3000
05/06/2019 57.50p 58.00p 57.50p 57.50p 1801
04/06/2019 57.50p 58.00p 57.50p 57.50p 120
03/06/2019 57.50p 57.50p 55.30p 57.50p 8587
31/05/2019 57.50p 60.00p 57.50p 57.50p 1390
30/05/2019 56.50p 59.50p 56.50p 57.50p 6667
29/05/2019 56.50p 56.50p 56.50p 56.50p 0
28/05/2019 54.50p 56.50p 54.50p 56.50p 6180

*Close Price adjusted for both dividends and splits