Fusion Antibodies PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 107.50 | 107.50 | 105.64 | 107.50 | 107.50 | 7,197 |
| 2022-01-21 | 110.00 | 110.00 | 106.00 | 110.00 | 110.00 | 2,372 |
| 2022-01-20 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2022-01-19 | 107.50 | 110.00 | 101.00 | 110.00 | 110.00 | 75,753 |
| 2022-01-18 | 110.00 | 110.00 | 106.00 | 107.50 | 107.50 | 19,606 |
| 2022-01-17 | 110.00 | 113.00 | 106.10 | 110.00 | 110.00 | 9,046 |
| 2022-01-14 | 107.50 | 110.00 | 107.00 | 110.00 | 110.00 | 12,110 |
| 2022-01-13 | 110.00 | 110.50 | 105.50 | 107.50 | 107.50 | 6,910 |
| 2022-01-12 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | 4,000 |
| 2022-01-11 | 115.00 | 115.00 | 111.00 | 115.00 | 115.00 | 11,436 |
| 2022-01-10 | 106.00 | 117.00 | 106.00 | 115.00 | 115.00 | 41,189 |
| 2022-01-07 | 105.00 | 106.00 | 102.00 | 105.00 | 105.00 | 5,897 |
| 2022-01-06 | 105.00 | 106.84 | 102.00 | 105.00 | 105.00 | 10,042 |
| 2022-01-05 | 110.00 | 113.00 | 102.00 | 105.00 | 105.00 | 31,281 |
| 2022-01-04 | 110.00 | 114.49 | 106.00 | 110.00 | 110.00 | 16,282 |
| 2021-12-31 | 112.50 | 114.90 | 105.50 | 110.00 | 110.00 | 48,632 |
| 2021-12-30 | 115.00 | 115.00 | 106.00 | 112.50 | 112.50 | 40,787 |
| 2021-12-29 | 120.00 | 120.00 | 115.00 | 117.50 | 117.50 | 2,562 |
| 2021-12-24 | 120.00 | 121.50 | 119.50 | 120.00 | 120.00 | 3,818 |
| 2021-12-23 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2021-12-22 | 125.00 | 125.00 | 116.00 | 120.00 | 120.00 | 34,079 |
| 2021-12-21 | 130.00 | 133.00 | 123.00 | 125.00 | 125.00 | 24,113 |
| 2021-12-20 | 122.00 | 134.00 | 122.00 | 130.00 | 130.00 | 42,161 |
| 2021-12-17 | 120.00 | 120.00 | 117.50 | 120.00 | 120.00 | 147 |
| 2021-12-16 | 113.70 | 124.90 | 113.70 | 120.00 | 120.00 | 35,667 |
| 2021-12-15 | 108.00 | 114.00 | 108.00 | 111.00 | 111.00 | 21,655 |
| 2021-12-14 | 112.50 | 115.00 | 105.50 | 106.50 | 106.50 | 14,204 |
| 2021-12-13 | 115.61 | 115.61 | 107.80 | 112.50 | 112.50 | 36,928 |
| 2021-12-10 | 117.50 | 121.00 | 116.00 | 117.50 | 117.50 | 9,102 |
| 2021-12-09 | 120.00 | 125.00 | 115.00 | 117.50 | 117.50 | 29,825 |
| 2021-12-08 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2021-12-07 | 120.00 | 120.50 | 116.10 | 120.00 | 120.00 | 3,300 |
| 2021-12-06 | 120.00 | 122.00 | 116.00 | 120.00 | 120.00 | 4,072 |
| 2021-12-03 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 7,974 |
| 2021-12-02 | 122.50 | 125.00 | 116.00 | 120.00 | 120.00 | 16,459 |
| 2021-12-01 | 120.00 | 120.00 | 115.75 | 120.00 | 120.00 | 5,771 |
| 2021-11-30 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 1,000 |
| 2021-11-29 | 122.50 | 122.50 | 115.00 | 122.50 | 122.50 | 5,525 |
| 2021-11-26 | 122.50 | 127.00 | 121.00 | 122.50 | 122.50 | 72,846 |
| 2021-11-25 | 118.50 | 125.00 | 118.50 | 122.50 | 122.50 | 24,641 |
| 2021-11-24 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | 0 |
| 2021-11-23 | 117.50 | 118.80 | 114.00 | 117.50 | 117.50 | 13,024 |
| 2021-11-22 | 117.50 | 119.00 | 113.00 | 117.50 | 117.50 | 1,212 |
| 2021-11-19 | 117.50 | 117.50 | 113.10 | 117.50 | 117.50 | 10,863 |
| 2021-11-18 | 117.50 | 121.00 | 113.00 | 117.50 | 117.50 | 1,100 |
| 2021-11-17 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | 0 |
| 2021-11-16 | 120.00 | 125.00 | 117.00 | 117.50 | 117.50 | 3,200 |
| 2021-11-15 | 120.00 | 122.00 | 117.00 | 120.00 | 120.00 | 1,905 |
| 2021-11-12 | 117.50 | 125.00 | 115.00 | 120.00 | 120.00 | 8,637 |
| 2021-11-11 | 117.50 | 124.00 | 116.00 | 117.50 | 117.50 | 2,668 |
| 2021-11-10 | 117.50 | 119.80 | 114.50 | 117.50 | 117.50 | 6,750 |
| 2021-11-09 | 115.00 | 120.00 | 110.00 | 117.50 | 117.50 | 305 |
| 2021-11-08 | 115.00 | 116.00 | 115.00 | 115.00 | 115.00 | 7,542 |
| 2021-11-05 | 115.00 | 120.00 | 115.00 | 115.00 | 115.00 | 5,571 |
| 2021-11-04 | 115.00 | 117.91 | 111.50 | 115.00 | 115.00 | 32,961 |
| 2021-11-03 | 115.00 | 117.50 | 111.46 | 115.00 | 115.00 | 30,521 |
| 2021-11-02 | 115.00 | 122.00 | 114.25 | 115.00 | 115.00 | 46,650 |
| 2021-11-01 | 115.00 | 117.00 | 114.00 | 115.00 | 115.00 | 8,959 |
| 2021-10-29 | 119.00 | 119.00 | 110.00 | 115.00 | 115.00 | 79,718 |
| 2021-10-28 | 120.00 | 124.00 | 116.00 | 120.00 | 120.00 | 18,921 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.