Dark

FAB
FUSION ANTIBODIES PLC
stock LSE

Inactive

Aug 2, 2024

3.05GBX-4.688%(-0.15)647,756

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	3.20000	3.20000	3.05000	3.05000	-4.688%	647,756	0.000%
2024-08-01	3.20000	3.20000	3.20000	3.20000	0.000%	422,695	-4.688%
2024-07-31	3.15000	3.20000	3.15000	3.20000	+1.587%	419,823	-4.688%
2024-07-30	3.20000	3.20000	3.05000	3.15000	-1.563%	1,155,106	-3.175%
2024-07-29	3.40000	3.40000	3.20000	3.20000	-5.882%	829,817	-4.688%
2024-07-26	3.40000	3.40000	3.40000	3.40000	0.000%	78,622	-10.294%
2024-07-25	3.40000	3.55000	3.40000	3.40000	0.000%	1,023,792	-10.294%
2024-07-24	3.40000	3.40000	3.25000	3.40000	0.000%	1,012,898	-10.294%
2024-07-23	3.35000	3.40000	3.15000	3.40000	+1.493%	1,097,155	-10.294%
2024-07-22	3.15000	3.45000	3.15000	3.35000	+6.349%	1,769,529	-8.955%
2024-07-19	3.15000	3.15000	3.15000	3.15000	+1.613%	639,515	-3.175%
2024-07-18	3.30000	3.30000	3.10000	3.10000	-4.615%	1,528,558	-1.613%
2024-07-17	3.05000	3.65000	3.05000	3.25000	+6.557%	7,581,373	-6.154%
2024-07-16	2.90000	3.70000	2.90000	3.05000	+5.172%	7,836,189	0.000%
2024-07-15	2.90000	2.90000	2.90000	2.90000	0.000%	23,747	+5.172%
2024-07-10	2.90000	2.90000	2.90000	2.90000	0.000%	51,859	+5.172%
2024-07-09	3.05000	3.05000	2.90000	2.90000	-4.918%	785,060	+5.172%
2024-07-08	3.05000	3.05000	3.05000	3.05000	0.000%	883,960	0.000%
2024-07-05	3.10000	3.10000	3.05000	3.05000	-1.613%	704,813	0.000%
2024-07-04	3.25000	3.45000	3.05000	3.10000	+3.333%	4,718,649	-1.613%
2024-07-03	3.05000	3.00000	3.00000	3.00000	-1.639%	671,488	+1.667%
2024-07-02	3.05000	3.05000	3.05000	3.05000	0.000%	58,978	0.000%
2024-07-01	3.15000	3.15000	3.05000	3.05000	-3.175%	139,327	0.000%
2024-06-28	3.15000	3.15000	3.15000	3.15000	0.000%	150,746	-3.175%
2024-06-27	3.15000	3.15000	3.15000	3.15000	0.000%	219,081	-3.175%
2024-06-26	3.20000	3.20000	3.15000	3.15000	-1.563%	811,437	-3.175%
2024-06-25	3.20000	3.20000	3.20000	3.20000	0.000%	80,650	-4.688%
2024-06-24	3.20000	3.20000	3.20000	3.20000	0.000%	709,814	-4.688%
2024-06-21	3.35000	3.35000	3.20000	3.20000	-4.478%	630,214	-4.688%
2024-06-20	3.20000	3.35000	3.20000	3.35000	+4.688%	711,848	-8.955%
2024-06-19	3.45000	3.45000	3.20000	3.20000	-7.246%	885,087	-4.688%
2024-06-18	3.45000	3.45000	3.45000	3.45000	0.000%	253,601	-11.594%
2024-06-17	3.45000	3.45000	3.45000	3.45000	0.000%	173,635	-11.594%
2024-06-14	3.45000	3.45000	3.45000	3.45000	0.000%	25,672	-11.594%
2024-06-13	3.35000	3.45000	3.35000	3.45000	+2.985%	316,533	-11.594%
2024-06-12	3.35000	3.35000	3.15000	3.35000	0.000%	2,434,728	-8.955%
2024-06-11	3.35000	3.35000	3.35000	3.35000	0.000%	250,438	-8.955%
2024-06-10	3.40000	3.40000	3.35000	3.35000	-1.471%	975,508	-8.955%
2024-06-07	3.40000	3.40000	3.40000	3.40000	0.000%	194,648	-10.294%
2024-06-06	3.45000	3.45000	3.40000	3.40000	-1.449%	233,441	-10.294%
2024-06-05	3.45000	3.45000	3.45000	3.45000	0.000%	440,789	-11.594%
2024-06-04	3.50000	3.50000	3.45000	3.45000	-1.429%	631,093	-11.594%
2024-06-03	3.75000	3.75000	3.50000	3.50000	-6.667%	920,828	-12.857%
2024-05-31	3.80000	3.80000	3.75000	3.75000	-1.316%	474,407	-18.667%
2024-05-30	3.80000	3.80000	3.80000	3.80000	0.000%	671,833	-19.737%
2024-05-29	3.70000	3.80000	3.70000	3.80000	+2.703%	1,283,608	-19.737%
2024-05-28	3.80000	3.80000	3.70000	3.70000	-2.632%	918,966	-17.568%
2024-05-24	3.65000	3.80000	3.65000	3.80000	+4.110%	1,463,194	-19.737%
2024-05-23	4.00000	4.05000	3.65000	3.65000	-1.084%	3,815,817	-16.438%
2024-05-22	3.35000	3.69000	3.69000	3.69000	+10.149%	3,498,325	-17.344%
2024-05-21	3.45000	3.60000	3.35000	3.35000	-2.899%	2,529,521	-8.955%
2024-05-20	3.40000	3.45000	3.40000	3.45000	+1.471%	653,673	-11.594%
2024-05-17	3.45000	3.45000	3.40000	3.40000	-1.449%	337,987	-10.294%
2024-05-16	3.50000	3.60000	3.45000	3.45000	-1.429%	751,624	-11.594%
2024-05-15	3.40000	3.50000	3.40000	3.50000	+2.941%	742,043	-12.857%
2024-05-14	3.40000	3.40000	3.40000	3.40000	0.000%	170,448	-10.294%
2024-05-13	3.40000	3.40000	3.40000	3.40000	0.000%	478,282	-10.294%
2024-05-10	3.40000	3.40000	3.40000	3.40000	0.000%	455,210	-10.294%
2024-05-09	3.40000	3.40000	3.40000	3.40000	0.000%	189,748	-10.294%
2024-05-08	3.40000	3.40000	3.40000	3.40000	0.000%	1,253,797	-10.294%
2024-05-07	3.35000	3.40000	3.35000	3.40000	0.000%	437,279	-10.294%
2024-05-02	3.27000	3.40000	3.25000	3.40000	+3.976%	755,769	-10.294%
2024-05-01	3.23000	3.27000	3.23000	3.27000	+8,284.615%	1,718,988	-6.728%
2024-03-22	0.03750	0.03900	0.03750	0.03900	+4.000%	901,481	+7,720.513%
2024-03-21	0.03750	0.03750	0.03750	0.03750	0.000%	439,713	+8,033.333%
2024-03-20	0.03900	0.03900	0.03750	0.03750	-3.846%	792,729	+8,033.333%
2024-03-19	0.03850	0.03900	0.03750	0.03900	+1.299%	421,837	+7,720.513%
2024-03-18	0.03900	0.03900	0.03850	0.03850	-1.282%	239,896	+7,822.078%
2024-03-15	0.03900	0.03900	0.03900	0.03900	0.000%	54,422	+7,720.513%
2024-03-14	0.03900	0.03900	0.03900	0.03900	0.000%	532,455	+7,720.513%
2024-03-13	0.03900	0.03900	0.03900	0.03900	0.000%	489,715	+7,720.513%
2024-03-12	0.04150	0.04150	0.03900	0.03900	-6.024%	248,725	+7,720.513%
2024-03-11	0.04150	0.04150	0.04150	0.04150	0.000%	143,854	+7,249.398%
2024-03-08	0.04150	0.04150	0.03740	0.04150	0.000%	3,280,293	+7,249.398%
2024-03-07	0.03900	0.04250	0.03900	0.04150	+6.410%	6,855,530	+7,249.398%
2024-03-06	0.03850	0.03900	0.03850	0.03900	0.000%	325,862	+7,720.513%
2024-03-05	0.03850	0.03900	0.03850	0.03900	+1.299%	1,309,738	+7,720.513%
2024-03-04	0.04000	0.04000	0.03850	0.03850	-3.750%	816,358	+7,822.078%
2024-03-01	0.03800	0.04050	0.03800	0.04000	+5.263%	1,800,852	+7,525.000%
2024-02-29	0.03800	0.03800	0.03750	0.03800	0.000%	675,544	+7,926.316%
2024-02-28	0.03900	0.03900	0.03750	0.03800	-2.564%	1,622,969	+7,926.316%
2024-02-27	0.04100	0.04100	0.03800	0.03900	-1.266%	1,844,143	+7,720.513%
2024-02-26	0.03800	0.03950	0.03800	0.03950	+3.947%	585,793	+7,621.519%
2024-02-23	0.03950	0.03950	0.03650	0.03800	-3.797%	1,943,314	+7,926.316%
2024-02-22	0.04050	0.04050	0.03750	0.03950	-2.469%	2,041,505	+7,621.519%
2024-02-21	0.04100	0.04100	0.03950	0.04050	-1.220%	1,242,632	+7,430.864%
2024-02-20	0.04100	0.04100	0.04100	0.04100	0.000%	454,469	+7,339.024%
2024-02-19	0.04100	0.04100	0.04100	0.04100	0.000%	528,954	+7,339.024%
2024-02-16	0.04100	0.04100	0.04100	0.04100	0.000%	1,975,158	+7,339.024%
2024-02-15	0.04200	0.04200	0.03900	0.04100	-2.381%	1,541,414	+7,339.024%
2024-02-14	0.04250	0.04400	0.04150	0.04200	-1.176%	3,573,554	+7,161.905%
2024-02-13	0.04250	0.04250	0.04250	0.04250	0.000%	113,230	+7,076.471%
2024-02-12	0.04600	0.04600	0.04250	0.04250	-7.609%	712,792	+7,076.471%
2024-02-09	0.04750	0.04700	0.04350	0.04600	-3.158%	1,053,331	+6,530.435%
2024-02-08	0.04650	0.05250	0.04650	0.04750	+2.151%	3,984,546	+6,321.053%
2024-02-07	0.04750	0.04900	0.04650	0.04650	-2.105%	1,122,637	+6,459.140%
2024-02-06	0.05000	0.05750	0.04750	0.04750	0.000%	2,230,949	+6,321.053%
2024-02-05	0.04650	0.06250	0.04650	0.04750	+2.151%	2,602,883	+6,321.053%
2024-02-02	0.04750	0.04750	0.04650	0.04650	-2.105%	238,508	+6,459.140%
2024-02-01	0.04750	0.05400	0.04700	0.04750	0.000%	824,133	+6,321.053%
2024-01-31	0.04350	0.04750	0.04350	0.04750	+9.195%	254,727	+6,321.053%
2024-01-30	0.04750	0.04750	0.04250	0.04350	-3.333%	469,003	+6,911.494%
2024-01-29	0.04750	0.04750	0.04500	0.04500	-5.263%	233,338	+6,677.778%
2024-01-26	0.04750	0.04750	0.04350	0.04750	+5.556%	417,236	+6,321.053%
2024-01-25	0.04750	0.04750	0.04250	0.04500	-5.263%	959,519	+6,677.778%
2024-01-24	0.05125	0.05125	0.04750	0.04750	-9.524%	979,870	+6,321.053%
2024-01-23	0.05875	0.05875	0.05125	0.05250	-10.638%	1,423,908	+5,709.524%
2024-01-22	0.07250	0.06750	0.05250	0.05875	-18.403%	2,507,396	+5,091.489%
2024-01-19	0.05875	0.07375	0.07200	0.07200	+22.553%	5,286,492	+4,136.111%
2024-01-18	0.05500	0.05875	0.05500	0.05875	+6.818%	530,091	+5,091.489%
2024-01-17	0.05100	0.05500	0.04850	0.05500	+14.583%	1,178,015	+5,445.455%
2024-01-16	0.04800	0.04800	0.04800	0.04800	0.000%	120,567	+6,254.167%
2024-01-15	0.04750	0.05625	0.04750	0.04800	+1.053%	1,986,281	+6,254.167%
2024-01-12	0.04600	0.04750	0.04600	0.04750	+3.261%	839,184	+6,321.053%
2024-01-11	0.04250	0.05250	0.04250	0.04600	+8.235%	1,346,973	+6,530.435%
2024-01-10	0.04250	0.04250	0.04250	0.04250	0.000%	15,932	+7,076.471%
2024-01-09	0.04250	0.04250	0.04250	0.04250	0.000%	-60,663	+7,076.471%
2024-01-08	0.04250	0.04250	0.04150	0.04250	0.000%	185,963	+7,076.471%
2024-01-05	0.04250	0.04850	0.04250	0.04250	0.000%	799,996	+7,076.471%
2024-01-04	0.04250	0.04250	0.04250	0.04250	0.000%	79,893	+7,076.471%
2024-01-03	0.04250	0.04250	0.04250	0.04250	0.000%	182,129	+7,076.471%
2024-01-02	0.04250	0.04250	0.04250	0.04250	0.000%	133	+7,076.471%
2023-12-29	0.04250	0.04250	0.04250	0.04250	0.000%	433,944	+7,076.471%
2023-12-28	0.04250	0.04250	0.04250	0.04250	+6.250%	140,928	+7,076.471%
2023-12-27	0.04250	0.04000	0.04000	0.04000	-5.882%	77,211	+7,525.000%
2023-12-22	0.04500	0.04500	0.04250	0.04250	-5.556%	213,532	+7,076.471%
2023-12-21	0.04500	0.04500	0.04500	0.04500	+7.143%	200,667	+6,677.778%
2023-12-20	0.04250	0.04200	0.04200	0.04200	-1.176%	477,917	+7,161.905%
2023-12-19	0.04500	0.04500	0.04250	0.04250	-5.556%	157,109	+7,076.471%
2023-12-18	0.04500	0.04500	0.04500	0.04500	0.000%	46,048	+6,677.778%
2023-12-15	0.04500	0.04500	0.04500	0.04500	0.000%	94,264	+6,677.778%
2023-12-14	0.04500	0.04500	0.04500	0.04500	0.000%	299,411	+6,677.778%
2023-12-13	0.04250	0.04750	0.04250	0.04500	+5.882%	448,690	+6,677.778%
2023-12-12	0.04250	0.04250	0.04250	0.04250	0.000%	388,095	+7,076.471%
2023-12-11	0.04750	0.04750	0.04250	0.04250	-10.526%	465,232	+7,076.471%
2023-12-08	0.04750	0.04750	0.04750	0.04750	0.000%	125,498	+6,321.053%
2023-12-07	0.04750	0.04750	0.04750	0.04750	0.000%	207,814	+6,321.053%
2023-12-06	0.04875	0.05375	0.04650	0.04750	-2.564%	1,367,546	+6,321.053%
2023-12-05	0.04550	0.05250	0.04250	0.04875	+7.143%	1,950,089	+6,156.410%
2023-12-04	0.04500	0.04750	0.04250	0.04550	-22.553%	4,820,274	+6,603.297%
2023-12-01	0.06500	0.06100	0.05750	0.05875	-12.963%	840,854	+5,091.489%
2023-11-30	0.06000	0.07000	0.05625	0.06750	+13.445%	3,172,795	+4,418.519%
2023-11-29	0.07250	0.08400	0.05950	0.05950	-17.361%	10,827,542	+5,026.050%
2023-11-28	0.03750	0.07200	0.03950	0.07200	+108.696%	22,763,250	+4,136.111%
2023-11-27	0.03200	0.03650	0.03200	0.03450	+7.813%	1,525,761	+8,740.580%
2023-11-24	0.03350	0.03350	0.03100	0.03200	-4.478%	2,135,635	+9,431.250%
2023-11-23	0.03400	0.03400	0.03350	0.03350	-1.471%	780,112	+9,004.478%
2023-11-22	0.03400	0.03400	0.03400	0.03400	0.000%	191,386	+8,870.588%
2023-11-21	0.03400	0.03400	0.03400	0.03400	0.000%	39,800	+8,870.588%
2023-11-20	0.03450	0.03450	0.03400	0.03400	-1.449%	66,809	+8,870.588%
2023-11-17	0.03700	0.03700	0.03450	0.03450	-6.757%	408,105	+8,740.580%
2023-11-16	0.03350	0.03850	0.03350	0.03700	+10.448%	589,288	+8,143.243%
2023-11-15	0.03350	0.03350	0.03300	0.03350	0.000%	756,288	+9,004.478%
2023-11-14	0.03350	0.03350	0.03350	0.03350	0.000%	243,113	+9,004.478%
2023-11-13	0.03500	0.03500	0.03300	0.03350	-6.944%	920,384	+9,004.478%
2023-11-10	0.03900	0.03600	0.03600	0.03600	-7.692%	1,352,941	+8,372.222%
2023-11-09	0.03750	0.04150	0.03550	0.03900	-23.902%	4,996,079	+7,720.513%
2023-11-08	0.05250	0.05250	0.05125	0.05125	-2.381%	680,092	+5,851.220%
2023-11-07	0.04900	0.05250	0.04900	0.05250	+7.143%	729,375	+5,709.524%
2023-11-06	0.04900	0.04900	0.04900	0.04900	0.000%	412,876	+6,124.490%
2023-11-03	0.05025	0.05075	0.04900	0.04900	-2.488%	403,649	+6,124.490%
2023-11-02	0.05250	0.05250	0.04900	0.05025	-4.286%	960,436	+5,969.652%
2023-11-01	0.05250	0.05350	0.05125	0.05250	0.000%	2,090,507	+5,709.524%
2023-10-31	0.05250	0.05250	0.05250	0.05250	0.000%	258,359	+5,709.524%
2023-10-30	0.05125	0.05250	0.05125	0.05250	+2.439%	384,621	+5,709.524%
2023-10-27	0.05375	0.05375	0.05125	0.05125	-4.651%	565,523	+5,851.220%
2023-10-26	0.05750	0.05875	0.05375	0.05375	-6.522%	435,428	+5,574.419%
2023-10-25	0.05375	0.06250	0.05250	0.05750	+6.977%	1,119,576	+5,204.348%
2023-10-24	0.05500	0.05500	0.05375	0.05375	-2.273%	207,469	+5,574.419%
2023-10-23	0.05500	0.05625	0.05375	0.05500	-2.222%	606,209	+5,445.455%
2023-10-20	0.05625	0.05625	0.05625	0.05625	-2.174%	118,187	+5,322.222%
2023-10-19	0.05750	0.05750	0.05625	0.05750	0.000%	301,952	+5,204.348%
2023-10-18	0.05875	0.05875	0.05750	0.05750	-2.128%	42,473	+5,204.348%
2023-10-17	0.06125	0.06125	0.05875	0.05875	-4.082%	109,573	+5,091.489%
2023-10-16	0.05750	0.06125	0.05625	0.06125	+6.522%	277,462	+4,879.592%
2023-10-13	0.06250	0.06250	0.05750	0.05750	-8.000%	138,159	+5,204.348%
2023-10-12	0.05625	0.06250	0.05625	0.06250	+11.111%	233,666	+4,780.000%
2023-10-11	0.05500	0.05750	0.05625	0.05625	0.000%	168,339	+5,322.222%
2023-10-10	0.05625	0.05625	0.05625	0.05625	0.000%	72,546	+5,322.222%
2023-10-09	0.05250	0.05625	0.05250	0.05625	+0.446%	187,591	+5,322.222%
2023-10-06	0.05750	0.05750	0.05600	0.05600	+6.667%	361,124	+5,346.429%
2023-10-05	0.05500	0.05500	0.05250	0.05250	-4.545%	169,812	+5,709.524%
2023-10-04	0.05500	0.05500	0.05500	0.05500	0.000%	359,863	+5,445.455%
2023-10-03	0.05625	0.05625	0.05250	0.05500	-2.222%	294,308	+5,445.455%
2023-10-02	0.05750	0.05750	0.05625	0.05625	+2.273%	213,148	+5,322.222%
2023-09-29	0.05000	0.05500	0.05500	0.05500	-18.519%	1,670,398	+5,445.455%
2023-09-28	0.06375	0.07125	0.06250	0.06750	+3.053%	2,122,043	+4,418.519%
2023-09-27	0.06875	0.06550	0.06550	0.06550	-5.072%	777,931	+4,556.489%
2023-09-26	0.06250	0.06900	0.06900	0.06900	+22.124%	3,712,907	+4,320.290%
2023-09-25	0.06250	0.05650	0.05650	0.05650	-9.600%	352,573	+5,298.230%
2023-09-22	0.05250	0.06250	0.05000	0.06250	+27.551%	3,383,052	+4,780.000%
2023-09-21	0.05375	0.04900	0.04900	0.04900	-8.837%	711,891	+6,124.490%
2023-09-20	0.05250	0.05375	0.05125	0.05375	+2.381%	598,050	+5,574.419%
2023-09-19	0.05625	0.05625	0.05125	0.05250	-6.667%	528,381	+5,709.524%
2023-09-18	0.05875	0.05875	0.05500	0.05625	-4.255%	631,188	+5,322.222%
2023-09-15	0.05375	0.05875	0.05375	0.05875	+9.302%	541,800	+5,091.489%
2023-09-14	0.05500	0.05500	0.05375	0.05375	-2.273%	198,134	+5,574.419%
2023-09-13	0.05625	0.05625	0.05500	0.05500	-2.222%	119,206	+5,445.455%
2023-09-12	0.05625	0.05625	0.05625	0.05625	0.000%	115,603	+5,322.222%
2023-09-11	0.05500	0.05625	0.05500	0.05625	+2.273%	222,294	+5,322.222%
2023-09-08	0.05625	0.05625	0.05500	0.05500	-2.222%	234,505	+5,445.455%
2023-09-07	0.05625	0.05625	0.05375	0.05625	0.000%	658,797	+5,322.222%
2023-09-06	0.05625	0.05625	0.05625	0.05625	0.000%	107,243	+5,322.222%
2023-09-05	0.05750	0.05750	0.05625	0.05625	-3.846%	180,346	+5,322.222%
2023-09-04	0.05750	0.05850	0.05850	0.05850	+1.739%	153,727	+5,113.675%
2023-09-01	0.06250	0.06250	0.05750	0.05750	-8.000%	990,213	+5,204.348%
2023-08-31	0.05625	0.06250	0.05625	0.06250	+10.619%	1,439,042	+4,780.000%
2023-08-30	0.05875	0.05700	0.05650	0.05650	-3.830%	383,107	+5,298.230%
2023-08-29	0.06375	0.06000	0.05875	0.05875	-2.083%	698,936	+5,091.489%
2023-08-25	0.06125	0.06000	0.06000	0.06000	-12.727%	512,761	+4,983.333%
2023-08-23	0.06875	0.07150	0.06875	0.06875	0.000%	247,637	+4,336.364%
2023-08-22	0.07125	0.07250	0.06875	0.06875	-5.172%	368,295	+4,336.364%
2023-08-21	0.07375	0.07250	0.07250	0.07250	+7.407%	3,194,057	+4,106.897%
2023-08-18	0.06750	0.06750	0.06750	0.06750	0.000%	236,347	+4,418.519%
2023-08-17	0.06625	0.06750	0.06625	0.06750	+1.887%	447,769	+4,418.519%
2023-08-16	0.06625	0.06625	0.06000	0.06625	0.000%	1,085,242	+4,503.774%
2023-08-15	0.06750	0.06750	0.06625	0.06625	-1.852%	278,443	+4,503.774%
2023-08-14	0.07250	0.07250	0.06625	0.06750	-3.571%	872,634	+4,418.519%
2023-08-11	0.06625	0.07250	0.06625	0.07000	+5.660%	1,112,274	+4,257.143%
2023-08-10	0.06750	0.06875	0.06625	0.06625	-4.676%	929,348	+4,503.774%
2023-08-09	0.07125	0.07750	0.06625	0.06950	-2.456%	1,113,730	+4,288.489%
2023-08-07	0.07375	0.07200	0.07125	0.07125	-3.390%	1,029,005	+4,180.702%
2023-08-04	0.07750	0.08000	0.07375	0.07375	-4.839%	2,012,922	+4,035.593%
2023-08-03	0.06750	0.08125	0.06750	0.07750	+14.815%	3,520,828	+3,835.484%
2023-08-02	0.06750	0.06750	0.06375	0.06750	+1.887%	1,997,218	+4,418.519%
2023-08-01	0.06500	0.06625	0.06500	0.06625	0.000%	619,908	+4,503.774%
2023-07-28	0.06875	0.06700	0.06625	0.06625	-5.357%	549,740	+4,503.774%
2023-07-27	0.07500	0.07250	0.06625	0.07000	-6.667%	2,675,364	+4,257.143%
2023-07-26	0.07525	0.07500	0.07500	0.07500	-0.332%	374,172	+3,966.667%
2023-07-25	0.08150	0.08150	0.07525	0.07525	0.000%	398,722	+3,953.156%
2023-07-24	0.07400	0.07525	0.07400	0.07525	+1.689%	157,490	+3,953.156%
2023-07-21	0.07875	0.07875	0.07400	0.07400	-6.032%	356,737	+4,021.622%
2023-07-20	0.08000	0.08150	0.07875	0.07875	-1.563%	304,183	+3,773.016%
2023-07-19	0.07625	0.08000	0.07625	0.08000	+4.918%	1,288,556	+3,712.500%
2023-07-18	0.08950	0.08950	0.07625	0.07625	-7.576%	973,600	+3,900.000%
2023-07-17	0.07650	0.08500	0.07500	0.08250	+10.000%	1,952,927	+3,596.970%
2023-07-14	0.07375	0.07500	0.07500	0.07500	+1.695%	956,488	+3,966.667%
2023-07-13	0.07625	0.08025	0.07250	0.07375	-3.279%	877,030	+4,035.593%
2023-07-12	0.07625	0.08000	0.07625	0.07625	-9.226%	796,100	+3,900.000%
2023-07-11	0.07250	0.08400	0.08400	0.08400	+6.329%	1,535,039	+3,530.952%
2023-07-10	0.08350	0.07900	0.07250	0.07900	-5.389%	1,954,861	+3,760.759%
2023-07-07	0.08500	0.08500	0.08350	0.08350	-1.765%	756,723	+3,552.695%
2023-07-06	0.08500	0.08875	0.08100	0.08500	0.000%	842,800	+3,488.235%
2023-07-05	0.08875	0.08875	0.08500	0.08500	-4.225%	549,206	+3,488.235%
2023-07-04	0.09125	0.09125	0.08875	0.08875	-2.740%	985,562	+3,336.620%
2023-07-03	0.08875	0.09700	0.09125	0.09125	+1.389%	1,687,350	+3,242.466%
2023-06-30	0.08250	0.09000	0.09000	0.09000	+9.091%	2,387,025	+3,288.889%
2023-06-29	0.08250	0.08625	0.08250	0.08250	0.000%	974,693	+3,596.970%
2023-06-28	0.08000	0.08750	0.08000	0.08250	-2.941%	2,116,354	+3,596.970%
2023-06-27	0.08500	0.08500	0.08000	0.08500	+6.250%	1,072,247	+3,488.235%
2023-06-26	0.08125	0.08250	0.08000	0.08000	-1.235%	635,895	+3,712.500%
2023-06-23	0.08625	0.08100	0.07750	0.08100	-6.087%	1,836,952	+3,665.432%
2023-06-22	0.09250	0.09250	0.08625	0.08625	-6.757%	3,138,983	+3,436.232%
2023-06-21	0.09225	0.09375	0.09125	0.09250	+0.271%	1,466,281	+3,197.297%
2023-06-20	0.08750	0.09875	0.08750	0.09225	+7.267%	4,312,030	+3,206.233%
2023-06-19	0.08500	0.08600	0.08500	0.08600	-1.714%	2,669,616	+3,446.512%
2023-06-16	0.08125	0.09250	0.07500	0.08750	+7.692%	2,997,924	+3,385.714%
2023-06-15	0.08250	0.08750	0.07625	0.08125	-4.412%	3,385,716	+3,653.846%
2023-06-14	0.08125	0.08750	0.07750	0.08500	+6.250%	9,540,180	+3,488.235%
2023-06-13	0.06250	0.08000	0.06250	0.08000	+28.000%	5,328,703	+3,712.500%
2023-06-12	0.06750	0.07000	0.06250	0.06250	-7.407%	2,427,047	+4,780.000%
2023-06-09	0.07400	0.07400	0.06750	0.06750	0.000%	2,095,499	+4,418.519%
2023-06-08	0.07000	0.07375	0.06500	0.06750	+1.887%	8,328,305	+4,418.519%
2023-06-07	0.07000	0.07000	0.06250	0.06625	-5.357%	4,940,518	+4,503.774%
2023-06-06	0.05625	0.07000	0.07000	0.07000	+24.444%	3,542,392	+4,257.143%
2023-06-05	0.06250	0.06250	0.05625	0.05625	-10.000%	2,040,317	+5,322.222%
2023-06-02	0.06375	0.06375	0.06250	0.06250	+4.167%	242,958	+4,780.000%
2023-06-01	0.06375	0.06000	0.06000	0.06000	-5.882%	220,856	+4,983.333%
2023-05-31	0.06500	0.06500	0.06375	0.06375	+6.250%	878,924	+4,684.314%
2023-05-30	0.06375	0.06000	0.06000	0.06000	-5.882%	2,002,163	+4,983.333%
2023-05-26	0.06250	0.06375	0.06250	0.06375	-5.556%	703,652	+4,684.314%
2023-05-25	0.06875	0.07000	0.06250	0.06750	-1.818%	907,886	+4,418.519%
2023-05-24	0.07375	0.07650	0.06750	0.06875	-10.131%	871,126	+4,336.364%
2023-05-23	0.06500	0.08100	0.06100	0.07650	+17.692%	3,561,645	+3,886.928%
2023-05-22	0.08050	0.08050	0.06500	0.06500	-16.129%	3,121,337	+4,592.308%
2023-05-19	0.33500	0.07750	0.06875	0.07750	-75.397%	12,318,316	+3,835.484%
2023-05-18	0.37500	0.37500	0.31500	0.31500	-16.000%	150,107	+868.254%
2023-05-17	0.37500	0.37500	0.37500	0.37500	0.000%	0	+713.333%
2023-05-16	0.37500	0.37500	0.37500	0.37500	0.000%	5	+713.333%
2023-05-15	0.37500	0.37500	0.37500	0.37500	0.000%	10,762	+713.333%
2023-05-12	0.37500	0.37500	0.37500	0.37500	0.000%	1,000	+713.333%
2023-05-11	0.40000	0.40000	0.37500	0.37500	-6.250%	8,125	+713.333%
2023-05-10	0.40000	0.40000	0.40000	0.40000	0.000%	0	+662.500%
2023-05-09	0.40000	0.40000	0.40000	0.40000	0.000%	857	+662.500%
2023-05-05	0.40000	0.40000	0.40000	0.40000	0.000%	12	+662.500%
2023-05-04	0.44000	0.44000	0.40000	0.40000	-9.091%	16,397	+662.500%
2023-05-03	0.36000	0.50000	0.36000	0.44000	+22.222%	69,141	+593.182%
2023-05-02	0.31500	0.36000	0.29000	0.36000	+14.286%	56,215	+747.222%
2023-04-28	0.34000	0.34000	0.31500	0.31500	-7.353%	16,531	+868.254%
2023-04-27	0.34000	0.34000	0.34000	0.34000	0.000%	4,708	+797.059%
2023-04-26	0.35500	0.35500	0.34000	0.34000	-4.225%	1,032	+797.059%
2023-04-25	0.35500	0.35500	0.35500	0.35500	0.000%	2	+759.155%
2023-04-24	0.32600	0.35500	0.32600	0.35500	0.000%	400	+759.155%
2023-04-21	0.35500	0.35500	0.35500	0.35500	-2.740%	6,370	+759.155%
2023-04-20	0.38000	0.38000	0.36500	0.36500	-3.947%	13,827	+735.616%
2023-04-19	0.38500	0.38500	0.38000	0.38000	-1.299%	12,189	+702.632%
2023-04-18	0.38500	0.38500	0.38500	0.38500	0.000%	579	+692.208%
2023-04-17	0.38500	0.38500	0.38500	0.38500	0.000%	6,114	+692.208%
2023-04-14	0.38500	0.38500	0.38500	0.38500	0.000%	12,690	+692.208%
2023-04-13	0.38500	0.38500	0.38500	0.38500	0.000%	10,000	+692.208%
2023-04-12	0.38500	0.38500	0.38500	0.38500	0.000%	9	+692.208%
2023-04-11	0.38500	0.38500	0.38500	0.38500	0.000%	25,510	+692.208%
2023-04-06	0.38500	0.38500	0.38500	0.38500	0.000%	117,751	+692.208%
2023-04-05	0.38500	0.38500	0.38500	0.38500	0.000%	0	+692.208%
2023-04-04	0.38500	0.38500	0.38500	0.38500	0.000%	2,436	+692.208%
2023-04-03	0.38500	0.38500	0.38500	0.38500	0.000%	22	+692.208%
2023-03-31	0.38500	0.38500	0.38500	0.38500	0.000%	5	+692.208%
2023-03-30	0.38500	0.38500	0.38500	0.38500	0.000%	3,426	+692.208%
2023-03-29	0.38500	0.38500	0.38500	0.38500	0.000%	2,640	+692.208%
2023-03-28	0.38500	0.38500	0.38500	0.38500	0.000%	1,920	+692.208%
2023-03-27	0.34000	0.40500	0.34000	0.38500	+13.235%	89,285	+692.208%
2023-03-24	0.31500	0.34000	0.31500	0.34000	+7.937%	35,649	+797.059%
2023-03-23	0.31500	0.31500	0.31500	0.31500	0.000%	3	+868.254%
2023-03-22	0.31500	0.31500	0.31500	0.31500	0.000%	11	+868.254%
2023-03-21	0.34000	0.36000	0.31500	0.31500	-7.353%	75,683	+868.254%
2023-03-20	0.34000	0.34000	0.34000	0.34000	0.000%	5,205	+797.059%
2023-03-17	0.34500	0.34500	0.34000	0.34000	-1.449%	11,190	+797.059%
2023-03-16	0.34500	0.34500	0.34500	0.34500	0.000%	7,502	+784.058%
2023-03-15	0.29000	0.34500	0.27500	0.34500	+18.966%	110,152	+784.058%
2023-03-14	0.35000	0.35000	0.29000	0.29000	-17.143%	74,520	+951.724%
2023-03-13	0.35000	0.35000	0.35000	0.35000	-6.667%	105	+771.429%
2023-03-09	0.37500	0.37500	0.37500	0.37500	0.000%	39,686	+713.333%
2023-03-08	0.40000	0.40000	0.37500	0.37500	-6.250%	1,384	+713.333%
2023-03-07	0.36000	0.40000	0.35000	0.40000	+11.111%	236,029	+662.500%
2023-03-06	0.32500	0.40000	0.27500	0.36000	-24.211%	373,650	+747.222%
2023-03-03	0.47500	0.47500	0.47500	0.47500	0.000%	5,000	+542.105%
2023-03-02	0.50500	0.50500	0.47500	0.47500	-5.941%	5,967	+542.105%
2023-03-01	0.50000	0.50500	0.50000	0.50500	+1.000%	2,070	+503.960%
2023-02-28	0.50000	0.50000	0.50000	0.50000	0.000%	3,048	+510.000%
2023-02-27	0.51500	0.51500	0.50000	0.50000	-2.913%	1,076	+510.000%
2023-02-24	0.51500	0.51500	0.51500	0.51500	0.000%	0	+492.233%
2023-02-23	0.51500	0.51500	0.51500	0.51500	0.000%	0	+492.233%
2023-02-22	0.51500	0.51500	0.51500	0.51500	0.000%	45	+492.233%
2023-02-21	0.52500	0.52500	0.51500	0.51500	-1.905%	5,000	+492.233%
2023-02-20	0.52500	0.52500	0.52500	0.52500	0.000%	650	+480.952%
2023-02-17	0.52500	0.52500	0.52500	0.52500	0.000%	3,834	+480.952%
2023-02-16	0.55000	0.55000	0.52500	0.52500	-4.545%	2,479	+480.952%
2023-02-15	0.47500	0.55000	0.47500	0.55000	+15.789%	40,106	+454.545%
2023-02-14	0.47500	0.47500	0.47500	0.47500	0.000%	0	+542.105%
2023-02-13	0.47500	0.47500	0.47500	0.47500	0.000%	11,687	+542.105%
2023-02-10	0.47500	0.47500	0.47500	0.47500	0.000%	18	+542.105%
2023-02-09	0.47500	0.47500	0.47500	0.47500	+5.556%	8,096	+542.105%
2023-02-08	0.45000	0.45000	0.45000	0.45000	0.000%	200	+577.778%
2023-02-07	0.45000	0.45000	0.45000	0.45000	0.000%	742	+577.778%
2023-02-06	0.47500	0.47500	0.45000	0.45000	-5.263%	1,500	+577.778%
2023-02-03	0.47500	0.47500	0.47500	0.47500	0.000%	0	+542.105%
2023-02-02	0.47500	0.47500	0.47500	0.47500	0.000%	7	+542.105%
2023-02-01	0.47500	0.47500	0.47500	0.47500	0.000%	0	+542.105%
2023-01-31	0.49000	0.49000	0.47500	0.47500	-3.061%	7,950	+542.105%
2023-01-30	0.49000	0.49000	0.49000	0.49000	0.000%	10,998	+522.449%
2023-01-27	0.49000	0.49000	0.49000	0.49000	0.000%	1,617	+522.449%
2023-01-26	0.51500	0.51500	0.49000	0.49000	-4.854%	1,727	+522.449%
2023-01-25	0.51500	0.51500	0.51500	0.51500	0.000%	9,664	+492.233%
2023-01-24	0.51500	0.51500	0.51500	0.51500	0.000%	5,000	+492.233%
2023-01-23	0.51500	0.51500	0.51500	0.51500	0.000%	4,571	+492.233%
2023-01-20	0.51500	0.51500	0.51500	0.51500	0.000%	1,730	+492.233%
2023-01-19	0.51500	0.52500	0.51500	0.51500	0.000%	1,369	+492.233%
2023-01-18	0.61000	0.61000	0.51500	0.51500	-12.712%	41,951	+492.233%
2023-01-17	0.55000	0.61000	0.59000	0.59000	+7.273%	90,867	+416.949%
2023-01-16	0.55000	0.55000	0.55000	0.55000	0.000%	24	+454.545%
2023-01-13	0.55000	0.55000	0.55000	0.55000	0.000%	145	+454.545%
2023-01-12	0.55000	0.55000	0.55000	0.55000	0.000%	15	+454.545%
2023-01-11	0.55000	0.55000	0.55000	0.55000	0.000%	394	+454.545%
2023-01-10	0.57500	0.60000	0.55000	0.55000	-5.172%	63,736	+454.545%
2023-01-09	0.45000	0.58000	0.58000	0.58000	+20.332%	167,708	+425.862%
2023-01-06	0.45000	0.48200	0.48200	0.48200	+7.111%	38,095	+532.780%
2023-01-05	0.45000	0.45000	0.45000	0.45000	0.000%	445	+577.778%
2023-01-04	0.45000	0.45000	0.45000	0.45000	0.000%	20	+577.778%
2023-01-03	0.45000	0.45000	0.45000	0.45000	0.000%	113	+577.778%
2022-12-30	0.45000	0.45000	0.45000	0.45000	0.000%	239	+577.778%

.dark-mode .SM77M1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SM77M1{ color: #333333; background-color: white; border: 2px solid #333333; }FABFUSION ANTIBODIES PLCstock LSE

FAB
FUSION ANTIBODIES PLC
stock LSE