Shares Magazine
6.75p+0.50 (+7.69%)22 Apr 2025, 16:29
Fusion Antibodies PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 6.55p | 6.70p | 6.30p | 6.50p | 444,858 |
| Apr 16, 2025 | 6.70p | 6.70p | 6.40p | 6.55p | 120,225 |
| Apr 15, 2025 | 6.65p | 6.90p | 6.42p | 6.70p | 463,345 |
| Apr 14, 2025 | 6.55p | 6.98p | 6.40p | 6.65p | 1,296,206 |
| Apr 11, 2025 | 6.60p | 7.20p | 6.45p | 6.55p | 1,061,439 |
| Apr 10, 2025 | 6.60p | 6.80p | 6.44p | 6.60p | 270,483 |
| Apr 9, 2025 | 6.55p | 6.80p | 6.05p | 6.25p | 543,916 |
| Apr 8, 2025 | 6.55p | 6.80p | 6.40p | 6.60p | 250,221 |
| Apr 7, 2025 | 6.25p | 6.80p | 6.00p | 6.55p | 1,348,977 |
| Apr 4, 2025 | 6.25p | 6.38p | 6.15p | 6.20p | 593,934 |
| Apr 3, 2025 | 6.20p | 6.40p | 6.10p | 6.25p | 587,532 |
| Apr 2, 2025 | 6.40p | 6.50p | 6.10p | 6.25p | 450,731 |
| Apr 1, 2025 | 6.15p | 6.50p | 6.00p | 6.40p | 1,856,384 |
| Mar 31, 2025 | 6.50p | 6.62p | 6.00p | 6.15p | 1,224,538 |
| Mar 28, 2025 | 6.50p | 6.70p | 6.24p | 6.50p | 105,300 |
| Mar 27, 2025 | 6.50p | 6.67p | 6.26p | 6.50p | 571,380 |
| Mar 26, 2025 | 6.55p | 6.70p | 6.30p | 6.50p | 369,974 |
| Mar 25, 2025 | 6.25p | 6.80p | 6.15p | 6.55p | 2,004,128 |
| Mar 24, 2025 | 6.60p | 6.90p | 6.00p | 6.25p | 2,043,168 |
| Mar 21, 2025 | 6.60p | 6.90p | 6.36p | 6.60p | 44,753 |
| Mar 20, 2025 | 6.70p | 6.75p | 6.33p | 6.60p | 452,761 |
| Mar 19, 2025 | 6.40p | 6.90p | 6.30p | 6.90p | 1,692,370 |
| Mar 18, 2025 | 6.40p | 7.00p | 6.22p | 6.40p | 3,512,046 |
| Mar 17, 2025 | 6.75p | 7.00p | 6.13p | 6.75p | 837,878 |
| Mar 14, 2025 | 6.90p | 7.00p | 6.52p | 6.75p | 977,254 |
| Mar 13, 2025 | 6.90p | 7.16p | 6.80p | 6.90p | 484,979 |
| Mar 12, 2025 | 7.30p | 7.49p | 6.82p | 6.90p | 1,234,041 |
| Mar 11, 2025 | 8.05p | 8.19p | 7.23p | 7.35p | 1,348,780 |
| Mar 10, 2025 | 8.05p | 8.50p | 7.60p | 8.05p | 365,337 |
| Mar 7, 2025 | 7.75p | 8.00p | 7.60p | 7.80p | 307,788 |
| Mar 6, 2025 | 7.50p | 8.00p | 7.20p | 7.75p | 1,002,077 |
| Mar 5, 2025 | 7.35p | 7.70p | 7.30p | 7.50p | 340,440 |
| Mar 4, 2025 | 7.35p | 7.70p | 7.30p | 7.35p | 1,027,715 |
| Mar 3, 2025 | 7.75p | 8.00p | 7.25p | 7.35p | 1,413,606 |
| Feb 28, 2025 | 8.00p | 8.50p | 7.50p | 7.75p | 263,194 |
| Feb 27, 2025 | 8.10p | 8.50p | 7.70p | 8.00p | 1,037,938 |
| Feb 26, 2025 | 7.95p | 8.40p | 7.50p | 8.10p | 410,629 |
| Feb 25, 2025 | 8.00p | 8.40p | 7.50p | 8.00p | 783,448 |
| Feb 24, 2025 | 8.05p | 8.40p | 7.50p | 8.00p | 338,590 |
| Feb 21, 2025 | 8.20p | 8.40p | 7.70p | 8.05p | 410,455 |
| Feb 20, 2025 | 8.10p | 8.50p | 7.60p | 8.20p | 508,399 |
| Feb 19, 2025 | 8.25p | 8.50p | 7.55p | 8.25p | 299,337 |
| Feb 18, 2025 | 7.35p | 8.50p | 7.55p | 8.25p | 2,003,874 |
| Feb 17, 2025 | 7.55p | 7.70p | 7.00p | 7.35p | 615,359 |
| Feb 14, 2025 | 7.75p | 7.84p | 7.21p | 7.55p | 1,159,754 |
| Feb 13, 2025 | 8.10p | 8.70p | 7.22p | 7.75p | 2,162,488 |
| Feb 12, 2025 | 7.75p | 8.40p | 7.32p | 8.10p | 1,708,242 |
| Feb 11, 2025 | 7.25p | 8.50p | 7.00p | 7.75p | 986,497 |
| Feb 10, 2025 | 7.65p | 7.70p | 7.00p | 7.25p | 539,330 |
| Feb 7, 2025 | 8.10p | 8.50p | 7.31p | 7.65p | 1,131,165 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,564.00 | 7.12 |
| THG PLC | 29.04 | 4.24 |
| Foresight Group Holdings Limited | 353.00 | 3.52 |
| Bunzl PLC | 2,366.00 | 3.41 |
| Burberry Group PLC | 676.20 | 3.36 |
| Lion Finance Group PLC | 5,560.00 | 3.35 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Senior PLC | 118.80 | -5.86 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Mobico Group PLC | 57.65 | -5.02 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |