Market data

Select a section

Fusion Antibodies

(FAB)
Sector: Medical Equipment and Services
4.25p
0.00p 0.00
Last updated: 11:00:19

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section