Market data

Select a section

Fusion Antibodies

(FAB)
Sector: Medical Equipment and Services
3.25p
0.00p 0.00
Last updated: 16:35:45

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 3.40p 3.50p 3.30p 3.40p 176,772
20/08/2024 3.40p 3.50p 3.30p 3.40p 226,553
19/08/2024 3.35p 3.50p 3.30p 3.35p 438,495
16/08/2024 3.15p 3.50p 3.15p 3.35p 1,468,186
15/08/2024 3.40p 3.50p 3.13p 3.15p 1,015,434
14/08/2024 3.30p 3.40p 3.12p 3.40p 1,010,024
13/08/2024 3.30p 3.38p 3.21p 3.30p 436,419
12/08/2024 3.05p 3.35p 3.01p 3.30p 1,128,319
09/08/2024 3.10p 3.18p 3.00p 3.05p 592,148
08/08/2024 3.10p 3.18p 3.04p 3.10p 227,071
07/08/2024 3.10p 3.20p 3.02p 3.10p 307,605
06/08/2024 3.10p 3.20p 3.00p 3.10p 207,222
05/08/2024 3.05p 3.15p 3.00p 3.10p 486,471
02/08/2024 3.20p 3.25p 3.01p 3.05p 647,756
01/08/2024 3.20p 3.30p 3.17p 3.20p 422,695
31/07/2024 3.15p 3.30p 3.00p 3.20p 419,823
30/07/2024 3.20p 3.30p 3.00p 3.15p 1,155,106
29/07/2024 3.40p 3.50p 3.10p 3.20p 829,817
26/07/2024 3.40p 3.50p 3.40p 3.40p 78,622
25/07/2024 3.40p 3.60p 3.30p 3.40p 1,023,792
24/07/2024 3.40p 3.50p 3.20p 3.40p 1,012,898
23/07/2024 3.35p 3.50p 3.10p 3.40p 1,097,155
22/07/2024 3.15p 3.60p 3.00p 3.35p 1,769,529
19/07/2024 3.15p 3.30p 3.00p 3.15p 639,515
18/07/2024 3.30p 3.39p 3.00p 3.10p 1,528,558
17/07/2024 3.05p 3.70p 3.05p 3.25p 7,581,373
16/07/2024 2.90p 3.79p 2.90p 3.05p 7,836,189
15/07/2024 2.90p 2.95p 2.80p 2.90p 23,747
12/07/2024 2.90p 3.00p 2.80p 2.90p 27,928
11/07/2024 2.90p 3.00p 2.81p 2.90p 70,872
10/07/2024 2.90p 2.96p 2.80p 2.90p 51,859
09/07/2024 3.05p 3.10p 2.86p 2.90p 785,060
08/07/2024 3.05p 3.14p 2.90p 3.05p 883,960
05/07/2024 3.10p 3.20p 2.96p 3.05p 704,813
04/07/2024 3.25p 3.50p 3.00p 3.10p 4,718,649
03/07/2024 3.05p 3.20p 2.90p 3.00p 671,488
02/07/2024 3.05p 3.10p 3.00p 3.05p 58,978
01/07/2024 3.15p 3.17p 3.00p 3.05p 139,327
28/06/2024 3.15p 3.20p 3.10p 3.15p 150,746
27/06/2024 3.15p 3.20p 3.05p 3.15p 219,081
26/06/2024 3.20p 3.30p 3.10p 3.15p 811,437
25/06/2024 3.20p 3.30p 3.16p 3.20p 80,650
24/06/2024 3.20p 3.30p 3.12p 3.20p 709,814
21/06/2024 3.35p 3.50p 3.11p 3.20p 630,214
20/06/2024 3.20p 3.50p 3.17p 3.35p 711,848
19/06/2024 3.45p 3.46p 3.10p 3.20p 885,087
18/06/2024 3.45p 3.60p 3.30p 3.45p 253,601
17/06/2024 3.45p 3.52p 3.23p 3.45p 173,635
14/06/2024 3.45p 3.52p 3.30p 3.45p 25,672
13/06/2024 3.35p 3.52p 3.30p 3.45p 316,533
12/06/2024 3.35p 3.42p 3.12p 3.35p 2,434,728
11/06/2024 3.35p 3.40p 3.20p 3.35p 250,438
10/06/2024 3.40p 3.50p 3.30p 3.35p 975,508
07/06/2024 3.40p 3.40p 3.28p 3.40p 194,648
06/06/2024 3.45p 3.50p 3.30p 3.40p 233,441
05/06/2024 3.45p 3.50p 3.32p 3.45p 440,789
04/06/2024 3.50p 3.60p 3.40p 3.45p 631,093
03/06/2024 3.75p 3.80p 3.42p 3.50p 920,828
31/05/2024 3.80p 3.81p 3.70p 3.75p 474,407
30/05/2024 3.80p 3.90p 3.70p 3.80p 671,833
29/05/2024 3.70p 3.90p 3.64p 3.80p 1,283,608
28/05/2024 3.80p 3.90p 3.55p 3.70p 918,966
27/05/2024 3.65p 3.90p 3.60p 3.80p 1,463,194
24/05/2024 3.65p 3.90p 3.60p 3.80p 1,463,194
23/05/2024 4.00p 4.20p 3.51p 3.65p 3,815,817
22/05/2024 3.35p 3.90p 3.30p 3.69p 3,498,325
21/05/2024 3.45p 3.60p 3.30p 3.35p 2,529,521
20/05/2024 3.40p 3.50p 3.30p 3.45p 653,673
17/05/2024 3.45p 3.47p 3.23p 3.40p 337,987
16/05/2024 3.50p 3.80p 3.20p 3.45p 751,624
15/05/2024 3.40p 3.60p 3.30p 3.50p 742,043
14/05/2024 3.40p 3.50p 3.30p 3.40p 170,448
13/05/2024 3.40p 3.50p 3.30p 3.40p 478,282
10/05/2024 3.40p 3.46p 3.30p 3.40p 455,210
09/05/2024 3.40p 3.50p 3.30p 3.40p 189,748
08/05/2024 3.40p 3.46p 3.30p 3.40p 1,253,797
07/05/2024 3.35p 3.46p 3.30p 3.40p 437,279
06/05/2024 3.40p 3.50p 3.30p 3.35p 869,509
03/05/2024 3.40p 3.50p 3.30p 3.35p 869,509
02/05/2024 3.28p 3.50p 3.25p 3.40p 755,769
01/05/2024 3.23p 3.30p 3.20p 3.28p 1,718,988
30/04/2024 3.55p 3.60p 3.12p 3.23p 2,264,001
29/04/2024 3.65p 3.65p 3.51p 3.55p 340,618
26/04/2024 3.75p 3.75p 3.50p 3.65p 167,778
25/04/2024 3.75p 3.75p 3.50p 3.75p 220,253
24/04/2024 3.80p 3.80p 3.71p 3.75p 187,413
23/04/2024 3.80p 3.86p 3.62p 3.80p 533,374
22/04/2024 3.75p 3.90p 3.75p 3.80p 321,656
19/04/2024 3.80p 3.80p 3.70p 3.75p 138,126
18/04/2024 3.80p 3.89p 3.72p 3.75p 355,720
17/04/2024 3.80p 3.89p 3.72p 3.80p 163,284
16/04/2024 3.90p 3.90p 3.72p 3.80p 1,362,731
15/04/2024 4.30p 4.38p 3.80p 3.90p 2,975,946
12/04/2024 3.95p 4.19p 3.95p 4.05p 1,652,389
11/04/2024 4.20p 4.30p 3.86p 3.90p 1,540,707
10/04/2024 3.90p 4.40p 3.90p 4.20p 4,212,850
09/04/2024 3.90p 4.00p 3.82p 3.90p 389,315
08/04/2024 3.90p 4.00p 3.70p 3.90p 2,104,675
05/04/2024 3.90p 4.00p 3.80p 3.90p 962,122
04/04/2024 3.75p 3.94p 3.70p 3.90p 1,333,415
03/04/2024 3.85p 3.90p 3.72p 3.75p 597,256
02/04/2024 3.75p 3.90p 3.71p 3.85p 1,157,632
01/04/2024 3.85p 3.90p 3.70p 3.75p 161,817
29/03/2024 3.85p 3.90p 3.70p 3.75p 161,817
28/03/2024 3.85p 3.90p 3.70p 3.75p 161,817
27/03/2024 3.95p 3.95p 3.80p 3.85p 438,679
26/03/2024 3.95p 4.20p 3.82p 3.95p 663,702
25/03/2024 3.85p 4.03p 3.70p 3.95p 1,586,052
22/03/2024 3.75p 4.00p 3.70p 3.90p 901,481
21/03/2024 3.75p 3.80p 3.50p 3.75p 439,713
20/03/2024 3.90p 4.00p 3.74p 3.75p 792,729

Market data

Select a section