Fusion Antibodies (FAB) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits