LSE - Delayed Quote GBp

Fusion Antibodies plc (FAB.L)

5.80
-0.15
(-2.52%)
At close: May 9 at 4:29:52 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 9, 20255.956.035.605.805.80230,351
May 8, 20255.806.105.805.955.951,211,170
May 7, 20256.106.185.705.805.801,876,187
May 6, 20256.506.675.826.106.103,345,337
May 2, 20256.506.806.356.556.55312,476
May 1, 20256.756.706.336.506.50315,690
Apr 30, 20256.756.956.406.756.75224,431
Apr 29, 20256.807.106.506.756.75345,081
Apr 28, 20256.807.006.506.756.75384,566
Apr 25, 20256.807.006.616.806.80602,165
Apr 24, 20256.957.486.607.487.481,254,854
Apr 23, 20256.757.006.506.756.75212,879
Apr 22, 20256.507.006.286.756.75626,355
Apr 17, 20256.556.706.306.506.50444,858
Apr 16, 20256.706.706.406.556.55120,225
Apr 15, 20256.656.906.436.706.70463,345
Apr 14, 20256.556.986.406.656.651,296,206
Apr 11, 20256.607.206.456.556.551,061,439
Apr 10, 20256.606.806.446.606.60270,483
Apr 9, 20256.556.806.056.256.25543,916
Apr 8, 20256.556.806.406.606.60250,221
Apr 7, 20256.256.806.006.556.551,348,977
Apr 4, 20256.256.386.156.206.20593,934
Apr 3, 20256.206.406.106.256.25587,532
Apr 2, 20256.406.506.106.256.25450,731
Apr 1, 20256.156.506.006.406.401,856,384
Mar 31, 20256.506.626.006.156.151,224,538
Mar 28, 20256.506.706.246.506.50105,300
Mar 27, 20256.506.676.266.506.50571,380
Mar 26, 20256.556.706.306.506.50369,974
Mar 25, 20256.256.806.156.556.552,004,128
Mar 24, 20256.606.906.006.256.252,043,168
Mar 21, 20256.606.906.366.606.6044,753
Mar 20, 20256.706.756.336.606.60452,761
Mar 19, 20256.406.906.306.906.901,692,370
Mar 18, 20256.407.006.226.406.403,512,046
Mar 17, 20256.757.006.136.756.75837,878
Mar 14, 20256.907.006.526.756.75977,254
Mar 13, 20256.907.166.806.906.90484,979
Mar 12, 20257.307.496.826.906.901,234,041
Mar 11, 20258.058.197.237.357.351,348,780
Mar 10, 20258.058.507.608.058.05365,337
Mar 7, 20257.758.007.607.807.80307,788
Mar 6, 20257.508.007.207.757.751,002,077
Mar 5, 20257.357.707.307.507.50340,440
Mar 4, 20257.357.707.307.357.351,027,715
Mar 3, 20257.758.007.257.357.351,413,606
Feb 28, 20258.008.507.507.757.75263,194
Feb 27, 20258.108.507.708.008.001,037,938
Feb 26, 20257.958.407.508.108.10410,629
Feb 25, 20258.008.407.508.008.00783,448
Feb 24, 20258.058.407.508.008.00338,590
Feb 21, 20258.208.407.708.058.05410,455
Feb 20, 20258.108.507.608.208.20508,399
Feb 19, 20258.258.507.558.258.25299,337
Feb 18, 20257.358.507.558.258.252,003,874
Feb 17, 20257.557.707.007.357.35615,359
Feb 14, 20257.757.847.217.557.551,159,754
Feb 13, 20258.108.707.227.757.752,162,488
Feb 12, 20257.758.407.328.108.101,708,242
Feb 11, 20257.258.507.007.757.75986,497
Feb 10, 20257.657.707.007.257.25539,330
Feb 7, 20258.108.507.317.657.651,131,165
Feb 6, 20258.358.707.707.707.701,051,469
Feb 5, 20257.658.447.508.358.351,108,782
Feb 4, 20257.607.807.267.657.651,461,225
Feb 3, 20257.958.507.307.607.602,047,155
Jan 31, 20258.509.007.957.857.851,097,959
Jan 30, 20258.759.007.938.108.101,381,701
Jan 29, 20259.009.408.258.758.75476,316
Jan 28, 20258.259.808.009.009.001,868,661
Jan 27, 20259.059.508.088.258.251,295,244
Jan 24, 20259.009.508.469.059.05978,645
Jan 23, 20259.259.808.729.009.001,229,371
Jan 22, 20259.159.508.509.409.40705,920
Jan 21, 20259.109.508.709.159.15661,393
Jan 20, 20258.109.508.009.109.10643,059
Jan 17, 20258.008.507.708.108.10603,559
Jan 16, 20258.609.007.688.008.001,287,765
Jan 15, 20258.659.008.208.808.80692,864
Jan 14, 20259.259.308.578.658.65562,996
Jan 13, 20258.859.508.209.259.251,269,225
Jan 10, 20259.259.508.569.109.10845,525
Jan 9, 20258.259.508.129.269.262,683,101
Jan 8, 20259.509.508.008.258.253,719,031
Jan 7, 202510.2010.509.009.509.503,833,384
Jan 6, 202510.2512.009.5010.2010.207,230,801
Jan 3, 20258.1510.247.6010.1510.153,248,239
Jan 2, 20257.058.506.968.158.153,103,888
Dec 31, 20246.957.206.837.057.05320,305
Dec 30, 20247.007.206.626.956.95953,846
Dec 27, 20247.007.206.707.007.00152,675
Dec 24, 20247.007.206.807.007.00211,764
Dec 23, 20246.707.186.577.007.00914,240
Dec 20, 20246.557.206.626.706.701,845,075
Dec 19, 20246.606.756.326.556.55382,532
Dec 18, 20246.807.006.506.606.60901,489
Dec 17, 20246.607.106.506.806.802,667,681
Dec 16, 20246.456.706.206.606.60666,306
Dec 13, 20246.907.356.166.456.455,063,736
Dec 12, 20246.807.176.707.107.102,174,054
Dec 11, 20246.056.955.906.806.802,286,498
Dec 10, 20246.106.756.016.056.053,191,001
Dec 9, 20245.306.195.206.106.103,034,992
Dec 6, 20245.455.705.055.305.301,697,821
Dec 5, 20245.855.955.205.455.455,311,601
Dec 4, 20244.207.004.105.855.8515,962,424
Dec 3, 20244.204.304.264.204.2075,345
Dec 2, 20244.254.304.104.204.2096,441
Nov 29, 20244.304.344.204.254.25119,235
Nov 28, 20244.304.374.204.304.3020,316
Nov 27, 20244.304.404.204.304.3047,565
Nov 26, 20244.254.404.304.304.30175,724
Nov 25, 20244.254.404.364.254.25130,045
Nov 22, 20244.204.404.104.254.25304,519
Nov 21, 20244.254.404.104.204.20411,078
Nov 20, 20244.184.394.104.254.25368,577
Nov 19, 20244.604.704.154.184.181,229,529
Nov 18, 20244.304.794.304.604.60870,439
Nov 15, 20244.154.404.114.304.30229,610
Nov 14, 20244.004.203.904.154.15636,266
Nov 13, 20244.054.183.904.004.00619,036
Nov 12, 20244.154.303.904.054.05347,209
Nov 11, 20244.154.304.054.154.15765,490
Nov 8, 20244.104.304.034.154.15835,332
Nov 7, 20244.204.293.904.104.10457,465
Nov 6, 20244.254.314.104.204.20290,011
Nov 5, 20244.254.314.314.254.2595
Nov 4, 20244.204.404.084.254.25245,982
Nov 1, 20244.204.364.084.204.20322,002
Oct 31, 20244.204.404.204.204.20200,776
Oct 30, 20244.254.404.004.204.201,300,609
Oct 29, 20244.254.374.104.304.30906,945
Oct 28, 20244.054.384.024.254.251,266,726
Oct 25, 20244.004.273.924.104.101,150,295
Oct 24, 20244.004.093.904.004.00241,437
Oct 23, 20244.004.103.904.004.0085,113
Oct 22, 20244.054.203.814.004.001,182,654
Oct 21, 20244.204.403.914.054.05617,392
Oct 18, 20244.304.354.004.204.20481,897
Oct 17, 20244.905.004.074.304.305,363,137
Oct 16, 20244.154.954.004.904.901,732,304
Oct 15, 20244.154.304.004.154.15227,656
Oct 14, 20244.254.324.004.154.151,243,060
Oct 11, 20244.254.404.104.254.25188,663
Oct 10, 20244.254.404.104.254.251,058,870
Oct 9, 20244.304.504.124.254.252,510,564
Oct 8, 20244.104.574.004.304.305,299,944
Oct 7, 20244.004.203.804.054.051,341,903
Oct 4, 20244.204.404.004.004.00533,631
Oct 3, 20243.954.403.804.204.20542,652
Oct 2, 20244.104.203.803.953.951,365,733
Oct 1, 20244.304.504.054.154.15912,296
Sep 30, 20244.354.503.904.204.201,763,159
Sep 27, 20244.705.004.244.354.353,055,851
Sep 26, 20244.454.904.004.704.704,098,727
Sep 25, 20244.054.904.004.454.458,230,430
Sep 24, 20243.254.293.004.054.055,215,765
Sep 23, 20243.253.503.163.253.25159,933
Sep 20, 20243.253.503.003.253.253,539
Sep 19, 20243.253.503.103.253.25416,258
Sep 18, 20243.303.503.003.253.25455,463
Sep 17, 20243.603.703.203.303.30659,776
Sep 16, 20243.503.703.403.603.60664,526
Sep 13, 20243.403.703.303.503.50535,853
Sep 12, 20243.253.403.103.403.40680,633
Sep 11, 20243.303.403.103.253.25538,369
Sep 10, 20243.303.403.213.303.30280,139
Sep 9, 20243.303.403.103.303.30304,200
Sep 6, 20243.303.403.203.303.3079,693
Sep 5, 20243.153.403.003.303.301,080,916
Sep 4, 20242.953.102.882.952.95585,462
Sep 3, 20243.103.092.802.952.95245,870
Sep 2, 20243.103.183.023.103.10179,589
Aug 30, 20243.103.202.883.103.10179,619
Aug 29, 20243.103.303.003.103.10373,322
Aug 28, 20243.403.703.053.103.10921,260
Aug 27, 20243.353.463.203.403.40454,748
Aug 23, 20243.353.403.313.353.35187,801
Aug 22, 20243.403.503.223.353.35162,994
Aug 21, 20243.403.503.303.403.40176,772
Aug 20, 20243.403.503.303.403.40226,553
Aug 19, 20243.353.503.303.403.40538,523
Aug 16, 20243.153.503.273.353.351,468,186
Aug 15, 20243.403.503.133.153.151,015,434
Aug 14, 20243.303.373.123.403.401,010,024
Aug 13, 20243.303.383.213.303.30436,419
Aug 12, 20243.053.353.013.303.301,128,319
Aug 9, 20243.103.183.003.053.05592,148
Aug 8, 20243.103.183.043.103.10227,071
Aug 7, 20243.103.203.023.103.10307,605
Aug 6, 20243.103.203.003.103.10207,222
Aug 5, 20243.053.153.003.103.10486,471
Aug 2, 20243.203.253.013.053.05647,756
Aug 1, 20243.203.303.173.203.20422,695
Jul 31, 20243.153.303.003.203.20419,823
Jul 30, 20243.203.303.003.153.151,155,106
Jul 29, 20243.403.503.103.203.20829,817
Jul 26, 20243.403.503.493.403.4078,622
Jul 25, 20243.403.603.303.403.401,023,792
Jul 24, 20243.403.503.203.403.401,012,898
Jul 23, 20243.353.503.103.403.401,097,155
Jul 22, 20243.153.603.003.353.351,769,529
Jul 19, 20243.153.303.003.153.15639,515
Jul 18, 20243.303.383.003.103.101,528,558
Jul 17, 20243.053.703.103.253.257,581,373
Jul 16, 20242.903.792.923.053.057,836,189
Jul 15, 20242.902.952.802.902.9023,747
Jul 12, 20242.903.002.802.902.9027,928
Jul 11, 20242.903.002.812.902.9070,872
Jul 10, 20242.902.962.802.902.9051,859
Jul 9, 20243.053.102.862.902.90785,060
Jul 8, 20243.053.142.903.053.05883,960
Jul 5, 20243.103.202.953.053.05704,813
Jul 4, 20243.253.503.003.103.104,718,649
Jul 3, 20243.053.202.903.003.00671,488
Jul 2, 20243.053.103.003.053.0558,978
Jul 1, 20243.153.173.003.053.05139,327
Jun 28, 20243.153.203.103.153.15150,746
Jun 27, 20243.153.203.053.153.15219,081
Jun 26, 20243.203.303.103.153.15811,437
Jun 25, 20243.203.303.163.203.2080,650
Jun 24, 20243.203.303.123.203.20709,814
Jun 21, 20243.353.503.113.203.20630,214
Jun 20, 20243.203.503.173.353.35711,848
Jun 19, 20243.453.463.103.203.20885,087
Jun 18, 20243.453.603.303.453.45253,601
Jun 17, 20243.453.523.233.453.45173,635
Jun 14, 20243.453.523.303.453.4525,672
Jun 13, 20243.353.523.303.453.45316,533
Jun 12, 20243.353.423.123.353.352,434,728
Jun 11, 20243.353.403.203.353.35250,438
Jun 10, 20243.403.503.303.353.35975,508
Jun 7, 20243.403.403.283.403.40194,648
Jun 6, 20243.453.503.303.403.40233,441
Jun 5, 20243.453.503.323.453.45440,789
Jun 4, 20243.503.603.403.453.45631,093
Jun 3, 20243.753.803.423.503.50920,828
May 31, 20243.803.813.703.753.75474,407
May 30, 20243.803.903.703.803.80671,833
May 29, 20243.703.903.643.803.801,283,608
May 28, 20243.803.903.553.703.70918,966
May 24, 20243.653.903.603.803.801,463,194
May 23, 20244.004.203.513.653.653,815,817
May 22, 20243.353.903.303.693.693,498,325
May 21, 20243.453.603.303.353.352,529,521
May 20, 20243.403.503.303.453.45653,673
May 17, 20243.453.473.233.403.40337,987
May 16, 20243.503.803.203.453.45751,624
May 15, 20243.403.603.303.503.50742,043
May 14, 20243.403.503.303.403.40170,448
May 13, 20243.403.503.303.403.40478,282
May 10, 20243.403.463.303.403.40455,210
May 9, 20243.403.503.303.403.40189,748

Related Tickers

IBT.L International Biotechnology Ord
576.00
-1.71%
 
PASG Passage Bio, Inc.
0.3292
-5.02%
 
ARQT Arcutis Biotherapeutics, Inc.
13.53
+0.11%
 
ARDX Ardelyx, Inc.
3.6200
-0.55%
 
IOVA Iovance Biotherapeutics, Inc.
1.7500
-44.79%