Shares Magazine
6.70p+0.15 (+2.29%)20 Dec 2024, 16:29
Fusion Antibodies PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 20, 2024 | 6.55p | 7.20p | 6.62p | 6.70p | 1,845,075 |
| Dec 19, 2024 | 6.60p | 6.75p | 6.33p | 6.55p | 382,532 |
| Dec 18, 2024 | 6.80p | 7.00p | 6.50p | 6.60p | 901,489 |
| Dec 17, 2024 | 6.60p | 7.10p | 6.50p | 6.80p | 2,667,681 |
| Dec 16, 2024 | 6.45p | 6.70p | 6.20p | 6.60p | 666,306 |
| Dec 13, 2024 | 6.90p | 7.35p | 6.16p | 6.45p | 5,063,736 |
| Dec 12, 2024 | 6.80p | 7.17p | 6.70p | 7.10p | 2,174,054 |
| Dec 11, 2024 | 6.05p | 6.95p | 5.90p | 6.80p | 2,286,498 |
| Dec 10, 2024 | 6.10p | 6.75p | 6.01p | 6.05p | 3,191,001 |
| Dec 9, 2024 | 5.30p | 6.19p | 5.20p | 6.10p | 3,034,992 |
| Dec 6, 2024 | 5.45p | 5.70p | 5.05p | 5.30p | 1,697,821 |
| Dec 5, 2024 | 5.85p | 5.95p | 5.20p | 5.45p | 5,311,601 |
| Dec 4, 2024 | 4.20p | 7.00p | 4.10p | 5.85p | 15,962,424 |
| Dec 3, 2024 | 4.20p | 4.30p | 4.26p | 4.20p | 75,345 |
| Dec 2, 2024 | 4.25p | 4.30p | 4.10p | 4.20p | 96,441 |
| Nov 29, 2024 | 4.30p | 4.34p | 4.20p | 4.25p | 119,235 |
| Nov 28, 2024 | 4.30p | 4.37p | 4.20p | 4.30p | 20,316 |
| Nov 27, 2024 | 4.30p | 4.40p | 4.20p | 4.30p | 47,565 |
| Nov 26, 2024 | 4.25p | 4.40p | 4.30p | 4.30p | 175,724 |
| Nov 25, 2024 | 4.25p | 4.40p | 4.36p | 4.25p | 130,045 |
| Nov 22, 2024 | 4.20p | 4.40p | 4.10p | 4.25p | 304,519 |
| Nov 21, 2024 | 4.25p | 4.40p | 4.10p | 4.20p | 411,078 |
| Nov 20, 2024 | 4.17p | 4.39p | 4.10p | 4.25p | 368,577 |
| Nov 19, 2024 | 4.60p | 4.70p | 4.15p | 4.17p | 1,229,529 |
| Nov 18, 2024 | 4.30p | 4.79p | 4.30p | 4.60p | 870,439 |
| Nov 15, 2024 | 4.15p | 4.40p | 4.11p | 4.30p | 229,610 |
| Nov 14, 2024 | 4.00p | 4.20p | 3.90p | 4.15p | 636,266 |
| Nov 13, 2024 | 4.05p | 4.18p | 3.90p | 4.00p | 619,036 |
| Nov 12, 2024 | 4.15p | 4.30p | 3.90p | 4.05p | 347,209 |
| Nov 11, 2024 | 4.15p | 4.30p | 4.04p | 4.15p | 765,490 |
| Nov 8, 2024 | 4.10p | 4.30p | 4.03p | 4.15p | 835,332 |
| 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 |
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 |
|---|---|---|
| Raspberry Pi Holdings PLC | 588.00 | 15.75 |
| Bakkavor Group PLC | 146.50 | 5.40 |
| Harworth Group PLC | 166.50 | 3.74 |
| Metro Bank Holdings PLC | 99.90 | 3.63 |
| Carnival PLC | 1,887.00 | 3.62 |
| Harbourvest Global Private Equity Limited | 2,585.00 | 3.61 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Puretech Health PLC | 154.60 | -3.25 |
| Close Brothers Group PLC | 223.00 | -3.21 |
| European Opportunities Trust PLC | 770.00 | -3.14 |
| Games Workshop Group PLC | 13,000.00 | -2.99 |
| Pz Cussons PLC | 80.00 | -2.56 |
| Severn Trent PLC | 2,516.00 | -2.25 |
Risers/fallers data from previous trading day.