Fusion Antibodies (FAB) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
24/05/2019 57.50p 57.50p 54.50p 54.50p 10007
23/05/2019 57.50p 59.00p 55.00p 57.50p 1027
22/05/2019 57.50p 57.50p 57.50p 57.50p 0
21/05/2019 57.50p 57.50p 55.00p 57.50p 1836
20/05/2019 57.50p 57.50p 57.50p 57.50p 0
17/05/2019 61.50p 61.50p 55.00p 57.50p 10644
16/05/2019 61.50p 61.50p 61.50p 61.50p 0
15/05/2019 61.50p 61.50p 61.50p 61.50p 0
14/05/2019 65.50p 65.50p 61.00p 61.50p 7169
13/05/2019 71.00p 71.00p 63.88p 65.50p 18043
10/05/2019 73.50p 73.87p 71.00p 71.00p 7073
09/05/2019 73.50p 73.87p 73.50p 73.50p 350
08/05/2019 76.50p 76.50p 73.20p 73.50p 5393
07/05/2019 80.00p 80.00p 76.50p 76.50p 10941
03/05/2019 80.50p 80.50p 80.00p 80.00p 0
02/05/2019 85.00p 87.00p 80.50p 80.50p 5570
01/05/2019 79.00p 86.00p 79.00p 85.00p 19093
30/04/2019 75.00p 79.10p 75.00p 79.00p 15197
29/04/2019 72.00p 79.00p 72.00p 75.00p 45397
26/04/2019 57.50p 72.50p 57.50p 72.00p 58743
25/04/2019 44.50p 60.00p 44.50p 57.50p 25728
24/04/2019 35.00p 45.00p 35.00p 44.50p 19035
23/04/2019 32.50p 35.00p 32.50p 35.00p 2822
18/04/2019 30.00p 33.00p 30.00p 32.50p 2000
17/04/2019 25.50p 30.00p 25.50p 30.00p 4000
16/04/2019 28.50p 28.50p 28.35p 28.50p 1718
15/04/2019 28.50p 28.50p 28.50p 28.50p 0
12/04/2019 28.50p 28.50p 28.50p 28.50p 0
11/04/2019 28.50p 28.50p 28.50p 28.50p 0
10/04/2019 28.50p 28.50p 28.50p 28.50p 0
09/04/2019 28.50p 28.50p 28.50p 28.50p 0
08/04/2019 28.50p 28.50p 28.50p 28.50p 0
05/04/2019 28.50p 28.50p 28.50p 28.50p 0
04/04/2019 28.50p 28.50p 28.35p 28.50p 500
03/04/2019 28.50p 30.00p 28.50p 28.50p 20000
02/04/2019 28.50p 28.50p 25.00p 28.50p 34111
01/04/2019 28.50p 28.50p 28.35p 28.50p 21128
29/03/2019 28.50p 28.50p 28.00p 28.50p 4583
28/03/2019 28.50p 28.50p 26.00p 28.50p 15401
27/03/2019 28.50p 28.50p 28.50p 28.50p 0
26/03/2019 28.50p 28.50p 28.05p 28.50p 20
25/03/2019 28.50p 28.50p 28.50p 28.50p 0
22/03/2019 28.50p 28.50p 28.50p 28.50p 0
21/03/2019 28.50p 28.50p 28.50p 28.50p 50
20/03/2019 28.50p 28.50p 28.30p 28.50p 1060
19/03/2019 28.50p 28.50p 28.50p 28.50p 0
18/03/2019 28.50p 28.50p 28.50p 28.50p 0
15/03/2019 30.50p 30.50p 28.50p 28.50p 23344
14/03/2019 30.50p 30.50p 30.50p 30.50p 0
13/03/2019 30.50p 30.50p 29.00p 30.50p 605
12/03/2019 30.50p 30.50p 30.50p 30.50p 0
11/03/2019 30.50p 30.50p 29.00p 30.50p 500
08/03/2019 30.50p 30.50p 30.50p 30.50p 0
07/03/2019 30.50p 30.50p 27.50p 30.50p 64896
06/03/2019 30.50p 30.50p 29.00p 30.50p 4308
05/03/2019 30.50p 30.50p 30.50p 30.50p 0
04/03/2019 30.50p 30.50p 30.50p 30.50p 0
01/03/2019 30.50p 30.50p 30.10p 30.50p 5121
28/02/2019 31.00p 31.00p 29.00p 30.50p 31683
27/02/2019 31.00p 31.00p 30.10p 31.00p 3275
26/02/2019 31.00p 31.00p 30.20p 31.00p 6622

*Close Price adjusted for both dividends and splits