- Share Prices
Fusion Antibodies PLC (FAB)
6.75p+0.20 (+3.05%)15 Jul 2025, 17:15
Fusion Antibodies PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 14, 2025 | 6.30p | 6.70p | 6.25p | 6.55p | 655,035 |
Jul 11, 2025 | 6.35p | 6.50p | 6.20p | 6.30p | 579,817 |
Jul 10, 2025 | 6.15p | 6.49p | 6.06p | 6.35p | 763,846 |
Jul 9, 2025 | 6.25p | 6.37p | 6.00p | 6.15p | 800,517 |
Jul 8, 2025 | 6.30p | 6.37p | 6.20p | 6.25p | 87,147 |
Jul 7, 2025 | 6.45p | 6.52p | 6.10p | 6.30p | 842,972 |
Jul 4, 2025 | 6.45p | 6.57p | 6.23p | 6.45p | 194,195 |
Jul 3, 2025 | 6.45p | 6.57p | 6.23p | 6.45p | 56,803 |
Jul 2, 2025 | 6.45p | 6.58p | 6.24p | 6.45p | 247,224 |
Jul 1, 2025 | 6.45p | 6.59p | 6.21p | 6.45p | 170,306 |
Jun 30, 2025 | 6.30p | 6.70p | 6.20p | 6.45p | 131,220 |
Jun 27, 2025 | 6.30p | 6.70p | 6.20p | 6.30p | 215,289 |
Jun 26, 2025 | 6.30p | 6.69p | 6.20p | 6.30p | 246,971 |
Jun 25, 2025 | 6.45p | 6.70p | 6.20p | 6.30p | 298,583 |
Jun 24, 2025 | 6.30p | 6.70p | 6.20p | 6.45p | 568,407 |
Jun 23, 2025 | 6.45p | 6.67p | 6.20p | 6.30p | 680,233 |
Jun 20, 2025 | 6.60p | 7.00p | 6.00p | 6.45p | 854,497 |
Jun 19, 2025 | 6.70p | 7.00p | 6.21p | 6.60p | 345,365 |
Jun 18, 2025 | 6.75p | 7.00p | 6.40p | 6.70p | 60,933 |
Jun 17, 2025 | 6.65p | 7.10p | 6.20p | 7.00p | 850,771 |
Jun 16, 2025 | 6.65p | 6.95p | 6.31p | 6.65p | 315,862 |
Jun 13, 2025 | 6.65p | 6.95p | 6.36p | 6.65p | 143,838 |
Jun 12, 2025 | 6.65p | 7.00p | 6.30p | 6.65p | 482,487 |
Jun 11, 2025 | 6.45p | 6.85p | 6.21p | 6.65p | 221,426 |
Jun 10, 2025 | 6.65p | 7.00p | 6.44p | 6.45p | 630,227 |
Jun 9, 2025 | 6.65p | 6.90p | 6.40p | 6.65p | 512,020 |
Jun 6, 2025 | 6.35p | 6.90p | 6.25p | 6.65p | 212,066 |
Jun 5, 2025 | 6.60p | 6.90p | 6.20p | 6.35p | 171,724 |
Jun 4, 2025 | 6.60p | 6.90p | 6.25p | 6.60p | 22,266 |
Jun 3, 2025 | 6.25p | 6.91p | 6.00p | 6.60p | 658,560 |
Jun 2, 2025 | 6.10p | 6.50p | 5.86p | 6.25p | 688,633 |
May 30, 2025 | 6.15p | 6.80p | 6.00p | 6.10p | 1,096,833 |
May 29, 2025 | 6.55p | 6.80p | 6.00p | 6.15p | 192,913 |
May 28, 2025 | 6.65p | 6.80p | 6.30p | 6.55p | 290,607 |
May 27, 2025 | 6.70p | 7.00p | 6.30p | 6.65p | 846,155 |
May 23, 2025 | 6.85p | 7.19p | 6.50p | 6.70p | 246,276 |
May 22, 2025 | 6.50p | 7.85p | 6.50p | 6.85p | 2,466,706 |
May 21, 2025 | 6.65p | 6.80p | 6.21p | 6.45p | 419,023 |
May 20, 2025 | 6.75p | 6.95p | 6.40p | 6.65p | 426,986 |
May 19, 2025 | 6.75p | 6.98p | 6.70p | 6.75p | 132,450 |
May 16, 2025 | 6.30p | 7.00p | 6.30p | 6.75p | 630,359 |
May 15, 2025 | 6.10p | 6.50p | 5.80p | 6.30p | 535,698 |
May 14, 2025 | 6.10p | 6.46p | 5.83p | 6.10p | 88,529 |
May 13, 2025 | 6.10p | 6.40p | 5.81p | 6.10p | 105,380 |
May 12, 2025 | 5.80p | 6.35p | 5.62p | 6.10p | 423,785 |
May 9, 2025 | 5.95p | 6.03p | 5.60p | 5.80p | 230,351 |
May 8, 2025 | 5.80p | 6.10p | 5.80p | 5.95p | 1,211,170 |
May 7, 2025 | 6.10p | 6.18p | 5.70p | 5.80p | 1,876,187 |
May 6, 2025 | 6.50p | 6.67p | 5.82p | 6.10p | 3,345,337 |
May 2, 2025 | 6.50p | 6.80p | 6.35p | 6.55p | 312,476 |