Shares Magazine
6.45p+0.00 (+0.00%)02 Jul 2025, 16:22
Fusion Antibodies PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| May 1, 2025 | 6.75p | 6.70p | 6.33p | 6.50p | 315,690 |
| Apr 30, 2025 | 6.75p | 6.95p | 6.40p | 6.75p | 224,431 |
| Apr 29, 2025 | 6.80p | 7.10p | 6.50p | 6.75p | 345,081 |
| Apr 28, 2025 | 6.80p | 7.00p | 6.50p | 6.75p | 384,566 |
| Apr 25, 2025 | 6.80p | 7.00p | 6.61p | 6.80p | 602,165 |
| Apr 24, 2025 | 6.95p | 7.48p | 6.60p | 7.48p | 1,254,854 |
| Apr 23, 2025 | 6.75p | 7.00p | 6.50p | 6.75p | 212,879 |
| Apr 22, 2025 | 6.50p | 7.00p | 6.28p | 6.75p | 626,355 |
| Apr 17, 2025 | 6.55p | 6.70p | 6.30p | 6.50p | 444,858 |
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 |
|---|---|---|
| Ssp Group PLC | 186.00 | 7.02 |
| Glencore PLC | 306.00 | 5.06 |
| Antofagasta PLC | 1,916.00 | 4.59 |
| Spirax Group PLC | 6,175.00 | 4.40 |
| Anglo American PLC | 2,263.50 | 4.16 |
| Oxford Instruments PLC | 1,968.00 | 4.13 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bytes Technology Group PLC | 341.60 | -32.82 |
| Greggs PLC | 1,675.00 | -15.19 |
| Bellway PLC | 2,612.00 | -7.96 |
| Berkeley Group Holdings (The) PLC | 3,600.00 | -7.88 |
| Computacenter PLC | 2,270.00 | -7.50 |
| Persimmon PLC | 1,210.50 | -6.78 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.