Shares Magazine
4.15p+0.05 (+1.22%)08 Nov 2024, 16:10
Fusion Antibodies PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 7, 2024 | 4.20p | 4.29p | 3.90p | 4.10p | 457,465 |
| Nov 6, 2024 | 4.25p | 4.31p | 4.10p | 4.20p | 290,011 |
| Nov 5, 2024 | 4.25p | 4.31p | 4.31p | 4.25p | 95 |
| Nov 4, 2024 | 4.20p | 4.40p | 4.08p | 4.25p | 245,982 |
| Nov 1, 2024 | 4.20p | 4.36p | 4.08p | 4.20p | 322,002 |
| Oct 31, 2024 | 4.20p | 4.40p | 4.20p | 4.20p | 200,776 |
| Oct 30, 2024 | 4.25p | 4.40p | 4.00p | 4.20p | 1,300,609 |
| Oct 29, 2024 | 4.25p | 4.37p | 4.10p | 4.30p | 906,945 |
| Oct 28, 2024 | 4.05p | 4.38p | 4.02p | 4.25p | 1,266,726 |
| Oct 25, 2024 | 4.00p | 4.27p | 3.92p | 4.10p | 1,150,295 |
| Oct 24, 2024 | 4.00p | 4.00p | 4.00p | 4.00p | 241,461 |
| Oct 23, 2024 | 4.00p | 4.10p | 3.90p | 4.00p | 85,113 |
| Oct 22, 2024 | 4.05p | 4.20p | 3.81p | 4.00p | 1,182,654 |
| Oct 21, 2024 | 4.20p | 4.40p | 3.91p | 4.05p | 617,392 |
| Oct 18, 2024 | 4.30p | 4.35p | 4.00p | 4.20p | 481,897 |
| Oct 17, 2024 | 4.90p | 5.00p | 4.07p | 4.30p | 5,363,137 |
| Oct 16, 2024 | 4.15p | 4.95p | 4.00p | 4.90p | 1,732,304 |
| Oct 15, 2024 | 4.15p | 4.30p | 4.00p | 4.15p | 227,656 |
| Oct 14, 2024 | 4.25p | 4.32p | 4.00p | 4.15p | 1,243,060 |
| Oct 11, 2024 | 4.25p | 4.40p | 4.10p | 4.25p | 188,663 |
| Oct 10, 2024 | 4.25p | 4.40p | 4.10p | 4.25p | 1,058,870 |
| Oct 9, 2024 | 4.30p | 4.50p | 4.12p | 4.25p | 2,510,564 |
| Oct 8, 2024 | 4.10p | 4.57p | 4.00p | 4.30p | 5,299,944 |
| Oct 7, 2024 | 4.00p | 4.20p | 3.80p | 4.05p | 1,341,903 |
| Oct 4, 2024 | 4.20p | 4.40p | 4.00p | 4.00p | 533,631 |
| Oct 3, 2024 | 3.95p | 4.40p | 3.80p | 4.20p | 542,652 |
| Oct 2, 2024 | 4.10p | 4.20p | 3.80p | 3.95p | 1,365,733 |
| Oct 1, 2024 | 4.30p | 4.50p | 4.05p | 4.15p | 912,296 |
| Sep 30, 2024 | 4.35p | 4.50p | 3.90p | 4.20p | 1,763,159 |
| Sep 27, 2024 | 4.70p | 5.00p | 4.24p | 4.35p | 3,055,851 |
| Sep 26, 2024 | 4.45p | 4.90p | 4.00p | 4.70p | 4,098,727 |
| Sep 25, 2024 | 4.05p | 4.90p | 4.00p | 4.45p | 8,230,430 |
| Sep 24, 2024 | 3.25p | 4.29p | 3.00p | 4.05p | 5,215,765 |
| Sep 23, 2024 | 3.25p | 3.50p | 3.16p | 3.25p | 159,933 |
| Sep 20, 2024 | 3.25p | 3.50p | 3.00p | 3.25p | 3,539 |
| Sep 19, 2024 | 3.25p | 3.50p | 3.10p | 3.25p | 416,258 |
| Sep 18, 2024 | 3.30p | 3.50p | 3.00p | 3.25p | 455,463 |
| Sep 17, 2024 | 3.60p | 3.70p | 3.20p | 3.30p | 659,776 |
| Sep 16, 2024 | 3.50p | 3.70p | 3.40p | 3.60p | 664,526 |
| Sep 13, 2024 | 3.40p | 3.70p | 3.30p | 3.50p | 535,853 |
| Sep 12, 2024 | 3.25p | 3.40p | 3.10p | 3.40p | 680,633 |
| Sep 11, 2024 | 3.30p | 3.40p | 3.10p | 3.25p | 538,369 |
| Sep 10, 2024 | 3.30p | 3.40p | 3.21p | 3.30p | 280,139 |
| Sep 9, 2024 | 3.30p | 3.40p | 3.10p | 3.30p | 304,200 |
| Sep 6, 2024 | 3.30p | 3.40p | 3.20p | 3.30p | 79,693 |
| Sep 5, 2024 | 3.15p | 3.40p | 3.00p | 3.30p | 1,080,916 |
| Sep 4, 2024 | 2.95p | 3.10p | 2.88p | 2.95p | 585,462 |
| Sep 3, 2024 | 3.10p | 3.09p | 2.80p | 2.95p | 245,870 |
| Sep 2, 2024 | 3.10p | 3.18p | 3.02p | 3.10p | 179,589 |
| Aug 30, 2024 | 3.10p | 3.20p | 2.88p | 3.10p | 179,619 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wood Group (John) PLC | 57.85 | 16.07 |
| Wizz Air Holdings PLC | 1,517.00 | 10.25 |
| International Consolidated Airlines Group S.A. | 234.50 | 7.18 |
| Endeavour Mining PLC | 1,669.00 | 4.25 |
| Lancashire Holdings Limited | 682.00 | 3.49 |
| Intercontinental Hotels Group PLC | 9,258.00 | 2.78 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Vistry Group PLC | 738.00 | -15.51 |
| Mitie Group PLC | 107.20 | -10.07 |
| Serco Group PLC | 160.00 | -9.81 |
| Mitchells & Butlers PLC | 233.00 | -7.72 |
| Burberry Group PLC | 804.80 | -7.56 |
| Antofagasta PLC | 1,689.00 | -6.61 |