Market data

Select a section

Fusion Antibodies

(FAB)
Sector: Medical Equipment and Services
8.05p
-0.15p -1.83
Last updated: 16:57:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 8.20p 8.40p 7.70p 8.05p 410,455
20/02/2025 8.10p 8.50p 7.60p 8.20p 508,399
19/02/2025 8.25p 8.50p 7.55p 8.25p 299,337
18/02/2025 7.35p 8.50p 7.35p 8.25p 2,003,874
17/02/2025 7.55p 7.70p 7.00p 7.35p 615,359
14/02/2025 7.75p 7.84p 7.21p 7.55p 1,159,754
13/02/2025 8.10p 8.70p 7.22p 7.75p 2,162,488
12/02/2025 7.75p 8.40p 7.32p 8.10p 1,708,242
11/02/2025 7.25p 8.50p 7.00p 7.75p 986,497
10/02/2025 7.65p 7.70p 7.00p 7.25p 539,330
07/02/2025 8.10p 8.50p 7.31p 7.65p 1,131,165
06/02/2025 8.35p 8.70p 7.70p 8.35p 1,051,469
05/02/2025 7.65p 8.44p 7.50p 8.35p 1,108,782
04/02/2025 7.60p 7.80p 7.26p 7.60p 1,461,225
03/02/2025 7.95p 8.50p 7.30p 7.60p 2,047,155
31/01/2025 8.50p 9.00p 7.85p 7.85p 1,097,959
30/01/2025 8.75p 9.00p 7.93p 8.10p 1,381,701
29/01/2025 9.00p 9.40p 8.25p 8.75p 476,316
28/01/2025 8.25p 9.80p 8.00p 9.00p 1,868,661
27/01/2025 9.05p 9.50p 8.08p 8.25p 1,295,244
24/01/2025 9.00p 9.50p 8.46p 9.05p 978,645
23/01/2025 9.25p 9.80p 8.72p 9.00p 1,229,371
22/01/2025 9.15p 9.50p 8.50p 9.40p 705,920
21/01/2025 9.10p 9.50p 8.70p 9.15p 661,393
20/01/2025 8.10p 9.50p 8.00p 9.10p 643,059
17/01/2025 8.00p 8.50p 7.70p 8.10p 603,559
16/01/2025 8.60p 9.00p 7.68p 8.80p 1,287,765
15/01/2025 8.65p 9.00p 8.20p 8.80p 692,864
14/01/2025 9.25p 9.30p 8.57p 8.65p 562,996
13/01/2025 8.85p 9.50p 8.20p 9.25p 1,269,225
10/01/2025 9.25p 9.50p 8.56p 9.10p 845,525
09/01/2025 8.25p 9.50p 8.12p 9.26p 2,683,101
08/01/2025 9.50p 9.50p 8.00p 8.25p 3,719,031
07/01/2025 10.20p 10.50p 9.00p 9.50p 3,683,384
06/01/2025 10.25p 12.00p 9.50p 10.20p 7,230,801
03/01/2025 8.15p 10.25p 7.60p 10.15p 3,248,239
02/01/2025 7.05p 8.50p 6.96p 8.15p 3,103,888
01/01/2025 6.95p 7.20p 6.83p 7.05p 320,305
31/12/2024 6.95p 7.20p 6.83p 7.05p 320,305
30/12/2024 7.00p 7.20p 6.62p 6.95p 953,846
27/12/2024 7.00p 7.20p 6.70p 7.00p 152,675
26/12/2024 7.00p 7.20p 6.80p 7.00p 211,764
25/12/2024 7.00p 7.20p 6.80p 7.00p 211,764
24/12/2024 7.00p 7.20p 6.80p 7.00p 211,764
23/12/2024 6.70p 7.18p 6.58p 7.00p 914,240
20/12/2024 6.55p 7.20p 6.55p 6.70p 1,845,075
19/12/2024 6.60p 6.75p 6.33p 6.55p 382,532
18/12/2024 6.80p 7.00p 6.50p 6.60p 901,489
17/12/2024 6.60p 7.10p 6.50p 6.80p 2,667,681
16/12/2024 6.45p 6.70p 6.20p 6.60p 666,306
13/12/2024 6.90p 7.35p 6.16p 6.45p 5,063,736
12/12/2024 6.80p 7.17p 6.70p 7.10p 2,174,054
11/12/2024 6.05p 6.95p 5.90p 6.80p 2,091,998
10/12/2024 6.10p 6.75p 6.01p 6.05p 3,191,001
09/12/2024 5.30p 6.19p 5.20p 6.10p 3,034,992
06/12/2024 5.45p 5.70p 5.06p 5.30p 1,697,821
05/12/2024 5.85p 5.95p 5.20p 5.45p 5,311,601
04/12/2024 4.20p 7.00p 4.10p 5.85p 15,962,424
03/12/2024 4.20p 4.30p 4.20p 4.20p 75,345
02/12/2024 4.25p 4.30p 4.10p 4.20p 96,441
29/11/2024 4.30p 4.34p 4.20p 4.25p 119,235
28/11/2024 4.30p 4.37p 4.20p 4.30p 20,316
27/11/2024 4.30p 4.40p 4.20p 4.30p 47,565
26/11/2024 4.25p 4.40p 4.25p 4.30p 175,724
25/11/2024 4.25p 4.40p 4.25p 4.25p 130,045
22/11/2024 4.20p 4.40p 4.10p 4.20p 304,519
21/11/2024 4.25p 4.40p 4.10p 4.20p 411,078
20/11/2024 4.18p 4.39p 4.10p 4.25p 368,577
19/11/2024 4.60p 4.70p 4.15p 4.18p 1,229,529
18/11/2024 4.30p 4.79p 4.30p 4.60p 870,439
15/11/2024 4.15p 4.40p 4.11p 4.15p 229,610
14/11/2024 4.00p 4.20p 3.90p 4.15p 636,266
13/11/2024 4.05p 4.18p 3.90p 4.05p 619,036
12/11/2024 4.15p 4.30p 3.90p 4.05p 347,209
11/11/2024 4.15p 4.30p 4.05p 4.15p 765,490
08/11/2024 4.10p 4.30p 4.03p 4.15p 835,332
07/11/2024 4.20p 4.29p 3.90p 4.10p 457,465
06/11/2024 4.25p 4.31p 4.10p 4.20p 290,011
05/11/2024 4.25p 4.31p 4.25p 4.25p 95
04/11/2024 4.20p 4.40p 4.08p 4.25p 245,982
01/11/2024 4.20p 4.36p 4.08p 4.20p 322,002
31/10/2024 4.20p 4.40p 4.20p 4.20p 200,776
30/10/2024 4.25p 4.40p 4.00p 4.30p 1,300,609
29/10/2024 4.25p 4.37p 4.10p 4.30p 906,945
28/10/2024 4.05p 4.38p 4.02p 4.25p 1,266,726
25/10/2024 4.00p 4.27p 3.93p 4.10p 1,150,295
24/10/2024 4.00p 4.09p 3.90p 4.00p 241,437
23/10/2024 4.00p 4.10p 3.90p 4.00p 85,113
22/10/2024 4.05p 4.20p 3.81p 4.00p 1,182,654
21/10/2024 4.20p 4.40p 3.91p 4.05p 617,392
18/10/2024 4.30p 4.35p 4.00p 4.20p 481,897
17/10/2024 4.90p 5.00p 4.07p 4.30p 5,363,137
16/10/2024 4.15p 4.95p 4.00p 4.90p 1,732,304
15/10/2024 4.15p 4.30p 4.00p 4.15p 227,656
14/10/2024 4.25p 4.32p 4.00p 4.15p 1,243,060
11/10/2024 4.25p 4.40p 4.10p 4.25p 188,663
10/10/2024 4.25p 4.40p 4.10p 4.25p 1,058,870
09/10/2024 4.30p 4.50p 4.12p 4.30p 2,510,564
08/10/2024 4.10p 4.57p 4.00p 4.30p 5,299,944
07/10/2024 4.00p 4.20p 3.80p 4.05p 1,341,903
04/10/2024 4.20p 4.40p 4.00p 4.00p 533,631
03/10/2024 3.95p 4.40p 3.80p 4.20p 542,652
02/10/2024 4.10p 4.20p 3.80p 3.95p 1,365,733
01/10/2024 4.30p 4.50p 4.05p 4.15p 912,296
30/09/2024 4.35p 4.50p 3.90p 4.20p 1,763,159
27/09/2024 4.70p 5.00p 4.24p 4.35p 3,055,851
26/09/2024 4.45p 4.90p 4.00p 4.70p 4,098,727
25/09/2024 4.05p 4.90p 4.00p 4.45p 7,812,930
24/09/2024 3.25p 4.29p 3.00p 4.05p 5,215,765
23/09/2024 3.25p 3.50p 3.16p 3.25p 159,933
20/09/2024 3.25p 3.50p 3.00p 3.25p 3,539
19/09/2024 3.25p 3.50p 3.10p 3.25p 416,258
18/09/2024 3.30p 3.50p 3.00p 3.25p 455,463
17/09/2024 3.60p 3.70p 3.20p 3.30p 659,776
16/09/2024 3.50p 3.70p 3.40p 3.60p 664,526
13/09/2024 3.40p 3.70p 3.30p 3.40p 535,853
12/09/2024 3.25p 3.40p 3.10p 3.25p 680,633
11/09/2024 3.30p 3.40p 3.10p 3.30p 538,369
10/09/2024 3.30p 3.40p 3.21p 3.30p 280,139
09/09/2024 3.30p 3.40p 3.10p 3.30p 304,200
06/09/2024 3.30p 3.40p 3.20p 3.30p 79,693
05/09/2024 3.15p 3.40p 3.00p 3.30p 1,080,916
04/09/2024 2.95p 3.10p 2.88p 2.95p 585,462
03/09/2024 3.10p 3.10p 2.80p 2.95p 245,870
02/09/2024 3.10p 3.18p 3.02p 3.10p 179,589
30/08/2024 3.10p 3.20p 2.88p 3.10p 179,619
29/08/2024 3.10p 3.30p 3.00p 3.10p 373,322
28/08/2024 3.40p 3.70p 3.05p 3.10p 921,260
27/08/2024 3.35p 3.46p 3.20p 3.40p 454,748
26/08/2024 3.40p 3.50p 3.22p 3.35p 162,994
23/08/2024 3.40p 3.50p 3.22p 3.35p 162,994
22/08/2024 3.40p 3.50p 3.22p 3.35p 162,994

Market data

Select a section