Fusion Antibodies Plc Historical Data - FAB | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Fusion Antibodies Plc (FAB)
Fusion Antibodies Plc (FAB) Historical

Fusion Antibodies Plc (FAB)

7.10

0.05

( 0.71% )

Updated: 04:12:22

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.1	1.42857142857	7	7.35	6.82	475609	6.97779894	DE
4	1.25	21.3675213675	5.85	7.35	5.25	1903171	6.30368907	DE
12	2.85	67.0588235294	4.25	7.35	3.85	1310104	5.46389831	DE
26	4.05	132.786885246	3.05	7.35	2.9	1302095	4.49550578	DE
52	2.85	67.0588235294	4.25	8.25	2.9	1188440	4.34094067	DE
156	-102.9	-93.5454545455	110	115	2.9	712665	6.06153904	DE
260	-71.4	-90.9554140127	78.5	250	2.9	441592	10.91522579	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735666200	7.05	0.1	1.44	6.95	7.05	6.95	320305
1735579800	6.95	-0.05	-0.71	7	7	6.85	953846
1735320600	7	0	0.00	7	7	6.82	152675
1735061400	7	0	0.00	7	7	7	211764
1734975000	7	0.3	4.48	6.7	7	6.7	914240
1734715800	6.7	0.15	2.29	6.55	7.1	6.55	1857901
1734629400	6.55	-0.05	-0.76	6.6	6.65	6.55	382532
1734543000	6.6	-0.2	-2.94	6.8	6.8	6.6	901489
1734456600	6.8	0.2	3.03	6.6	7	6.6	2667681
1734370200	6.6	0.15	2.33	6.45	6.6	6.35	820306
1734111000	6.45	-0.65	-9.15	6.9	7.25	6.25	5063736
1734024600	7.1	0.3	4.41	6.8	7.1	6.8	2174054
1733938200	6.8	0.75	12.40	6.05	6.8	6.05	2286498
1733851800	6.05	-0.05	-0.82	6.1	6.6	6.05	3191001
1733765400	6.1	0.8	15.09	5.3	6.1	5.3	3034992
1733506200	5.3	-0.15	-2.75	5.45	5.5	5.25	1697821
1733419800	5.45	-0.4	-6.84	5.85	5.85	5.3	5723063
1733333400	5.85	1.65	39.29	4.2	6.9	4.2	16085722
1733247000	4.2	0	0.00	4.2	4.2	4.2	75345
1733160600	4.2	-0.05	-1.18	4.25	4.25	4.2	96441
1732901400	4.25	-0.05	-1.16	4.3	4.3	4.25	119235
1732815000	4.3	0	0.00	4.3	4.3	4.3	20316
1732728600	4.3	0	0.00	4.3	4.3	4.2	47565
1732642200	4.3	0.05	1.18	4.25	4.3	4.25	175724
1732555800	4.25	0	0.00	4.25	4.25	4.25	130045
1732296600	4.25	0.05	1.19	4.2	4.25	4.2	304519
1732210200	4.2	-0.05	-1.18	4.25	4.25	4.15	411078
1732123800	4.25	0.08	1.80	4.175	4.25	4.15	368577
1732037400	4.175	-0.43	-9.24	4.6	4.6	4.15	1229529
1731951000	4.6	0.3	6.98	4.3	4.6	4.3	870439
1731691800	4.3	0.15	3.61	4.15	4.3	4.15	229610
1731605400	4.15	0.15	3.75	4	4.15	4	636266
1731519000	4	-0.05	-1.23	4.05	4.05	3.95	619036
1731432600	4.05	-0.1	-2.41	4.15	4.15	4.05	347209
1731346200	4.15	0	0.00	4.15	4.15	4.15	765490
1731087000	4.15	0.05	1.22	4.1	4.15	4.1	835332
1731000600	4.1	-0.1	-2.38	4.2	4.3	4.05	457465
1730914200	4.2	-0.05	-1.18	4.25	4.25	4.2	290011
1730827800	4.25	0	0.00	4.25	4.25	4.25	95
1730741400	4.25	0.05	1.19	4.2	4.25	4.2	245982
1730482200	4.2	0	0.00	4.2	4.2	4.2	322002
1730395800	4.2	0	0.00	4.2	4.2	4.2	200776
1730309400	4.2	-0.1	-2.33	4.25	4.25	4.05	1723799
1730223000	4.3	0.05	1.18	4.25	4.3	4.25	906945
1730136600	4.25	0.15	3.66	4.05	4.25	4.03	1266726
1729873800	4.1	0.1	2.50	4	4.15	4	1150295
1729787400	4	0	0.00	4	4	4	241461
1729701000	4	0	0.00	4	4	4	85113
1729614600	4	-0.05	-1.23	4.05	4.05	3.85	1682654
1729528200	4.05	-0.15	-3.57	4.2	4.2	4.05	617392
1729269000	4.2	-0.1	-2.33	4.3	4.3	4.2	481897
1729182600	4.3	-0.6	-12.24	4.9	4.9	4.1	5836959
1729096200	4.9	0.75	18.07	4.15	4.9	4.1	1732304
1729009800	4.15	0	0.00	4.15	4.15	4.15	227656
1728923400	4.15	-0.1	-2.35	4.25	4.25	4.1	1243060
1728664200	4.25	0	0.00	4.25	4.25	4.25	188663
1728577800	4.25	0	0.00	4.25	4.25	4.2	1058870
1728491400	4.25	-0.05	-1.16	4.3	4.4	4.1	2510564
1728405000	4.3	0.25	6.17	4.1	4.5	4.1	5299944
1728318600	4.05	0.05	1.25	4	4.05	3.85	1341903
1728059400	4	-0.2	-4.76	4.2	4.2	4	553781
1727973000	4.2	0.25	6.33	3.95	4.2	3.95	542652
1727886600	3.95	-0.2	-4.82	4.1	4.1	3.9	1365733

Fusion Antibodies

International Finance

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions