Fusion Antibodies PLC (FAB)

FAB
🏛️ Vereinigtes Königreich →
18.25
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 45.00 42.06 42.06 45.00 0.0M
2022-12-29 43.00 44.20 44.20 45.00 0.0M
2022-12-28 43.00 40.00 40.00 43.00 0.0M
2022-12-23 43.00 44.20 44.20 43.00 0.0M
2022-12-22 43.00 44.20 40.55 43.00 0.0M
2022-12-21 42.00 43.60 43.60 43.00 0.0M
2022-12-20 42.00 43.60 43.60 42.00 0.0M
2022-12-19 41.50 39.00 39.00 41.50 0.0M
2022-12-16 41.50 42.00 42.00 41.50 0.0M
2022-12-15 41.50 42.00 42.00 41.50 0.0M
2022-12-14 41.50 41.50 41.50 41.50 0.0M
2022-12-13 41.50 45.00 42.00 41.50 0.0M
2022-12-12 41.50 42.00 38.00 41.50 0.0M
2022-12-09 41.50 38.00 38.00 41.50 0.0M
2022-12-08 41.50 38.51 38.07 41.50 0.0M
2022-12-07 41.50 42.00 38.51 41.50 0.0M
2022-12-06 40.00 42.00 38.00 41.50 0.0M
2022-12-05 35.00 42.20 36.50 41.50 0.1M
2022-12-02 45.50 44.15 43.00 45.50 0.0M
2022-12-01 45.50 45.50 45.50 45.50 0.0M
2022-11-30 45.50 46.99 43.00 45.50 0.0M
2022-11-29 45.50 45.50 45.50 45.50 0.0M
2022-11-28 45.50 48.00 43.70 45.50 0.0M
2022-11-25 45.50 47.65 43.65 45.50 0.0M
2022-11-24 45.50 45.50 45.50 45.50 0.0M
2022-11-23 45.50 45.00 45.00 45.50 0.0M
2022-11-22 45.50 48.00 43.65 45.50 0.0M
2022-11-21 45.50 45.50 45.50 45.50 0.0M
2022-11-18 45.50 46.00 43.50 45.50 0.0M
2022-11-17 45.50 46.25 46.25 45.50 0.0M
2022-11-16 45.50 45.50 45.50 45.50 0.0M
2022-11-15 46.50 45.60 40.00 45.50 0.0M
2022-11-14 47.50 45.00 45.00 46.50 0.0M
2022-11-11 50.00 47.00 45.00 47.50 0.0M
2022-11-10 49.00 55.00 47.00 50.00 0.0M
2022-11-09 42.00 52.97 45.00 49.00 0.0M
2022-11-08 42.00 46.50 46.50 42.00 0.0M
2022-11-07 42.00 47.00 47.00 42.00 0.0M
2022-11-04 42.00 40.00 40.00 42.00 0.0M
2022-11-03 42.00 42.00 42.00 42.00 0.0M
2022-11-02 42.00 40.70 40.70 42.00 0.0M
2022-11-01 42.00 46.95 40.60 42.00 0.0M
2022-10-31 37.50 46.95 41.91 42.00 0.0M
2022-10-28 37.50 41.00 30.00 37.50 0.0M
2022-10-27 38.50 42.00 35.20 37.50 0.0M
2022-10-26 38.50 38.50 38.50 38.50 0.0M
2022-10-25 38.50 40.00 35.31 38.50 0.0M
2022-10-24 43.00 44.10 31.75 44.10 0.1M
2022-10-21 43.00 43.00 43.00 43.00 0.0M
2022-10-20 43.00 43.50 43.50 43.00 0.0M
2022-10-19 43.00 48.00 40.06 43.00 0.0M
2022-10-18 38.50 48.00 40.01 43.00 0.0M
2022-10-17 47.00 44.90 38.00 38.50 0.1M
2022-10-14 47.00 44.90 44.00 47.00 0.0M
2022-10-13 47.50 47.00 43.42 47.00 0.0M
2022-10-12 47.50 50.00 45.00 47.50 0.0M
2022-10-11 47.50 45.00 45.00 47.50 0.0M
2022-10-10 47.50 47.25 45.00 47.50 0.0M
2022-10-07 47.50 45.00 45.00 47.50 0.0M
2022-10-06 48.50 52.00 45.00 47.50 0.0M
2022-10-05 48.50 49.69 45.00 48.50 0.0M
2022-10-04 47.50 50.00 45.00 48.50 0.0M
2022-10-03 51.00 49.90 45.00 47.50 0.0M
2022-09-30 51.00 50.10 50.10 51.00 0.0M
2022-09-29 52.00 50.00 48.00 51.00 0.0M
2022-09-28 52.00 50.00 50.00 52.00 0.0M
2022-09-27 52.00 51.80 50.00 52.00 0.0M
2022-09-26 52.50 50.00 50.00 52.00 0.0M
2022-09-23 52.50 54.00 50.00 52.50 0.0M
2022-09-22 52.50 55.00 50.00 52.50 0.0M
2022-09-21 52.50 54.95 48.50 52.50 0.0M
2022-09-20 48.50 55.00 47.30 52.50 0.0M
2022-09-16 47.50 50.00 45.00 48.50 0.0M
2022-09-15 47.50 50.00 45.00 47.50 0.0M
2022-09-14 42.50 53.50 44.00 47.50 0.0M
2022-09-13 55.00 52.00 37.26 42.50 0.1M
2022-09-12 57.50 60.00 50.00 55.00 0.0M
2022-09-09 57.50 57.50 57.50 57.50 0.0M
2022-09-08 52.00 60.00 47.50 57.50 0.0M
2022-09-07 52.00 47.50 47.50 52.00 0.0M
2022-09-06 52.00 48.05 48.05 52.00 0.0M
2022-09-05 51.00 51.00 43.25 52.00 0.0M
2022-09-02 60.00 55.00 45.00 51.00 0.1M
2022-09-01 72.50 70.00 55.00 60.00 0.0M
2022-08-31 72.50 71.00 70.05 72.50 0.0M
2022-08-30 82.50 78.50 70.00 72.50 0.0M
2022-08-26 85.00 90.00 76.00 82.50 0.0M
2022-08-25 87.50 95.00 80.00 85.00 0.0M
2022-08-24 87.50 81.00 81.00 87.50 0.0M
2022-08-23 87.50 95.00 80.00 87.50 0.0M
2022-08-22 85.00 90.50 84.10 87.50 0.0M
2022-08-19 85.00 88.00 80.00 85.00 0.0M
2022-08-18 85.00 90.00 81.00 85.00 0.0M
2022-08-17 90.00 88.60 80.00 85.00 0.0M
2022-08-16 85.00 90.00 80.00 90.00 0.0M
2022-08-15 85.00 90.00 80.00 85.00 0.0M
2022-08-12 96.00 93.00 81.00 85.00 0.1M
2022-08-11 96.00 100.00 93.60 96.00 0.0M
2022-08-10 99.50 101.50 93.50 96.00 0.0M
2022-08-09 100.00 110.00 87.00 96.00 0.1M
2022-08-08 85.00 95.50 80.00 87.50 0.1M
2022-08-05 67.50 100.00 70.00 85.00 0.1M
2022-08-04 68.50 71.40 68.08 67.50 0.0M
2022-08-03 68.50 72.00 65.00 68.50 0.0M
2022-08-02 68.50 72.00 65.00 68.50 0.0M
2022-08-01 69.00 74.00 67.60 68.50 0.0M
2022-07-29 51.00 80.00 52.00 67.00 0.2M
2022-07-28 46.50 52.00 46.55 51.00 0.1M
2022-07-27 39.00 45.00 36.11 46.50 0.0M
2022-07-26 44.00 41.00 36.00 39.00 0.1M
2022-07-25 44.00 43.75 40.00 44.00 0.0M
2022-07-22 44.00 43.75 43.75 44.00 0.0M
2022-07-21 44.00 43.90 43.90 44.00 0.0M
2022-07-20 44.00 40.00 40.00 44.00 0.0M
2022-07-19 44.00 44.99 40.00 44.00 0.0M
2022-07-18 44.00 44.00 44.00 44.00 0.0M
2022-07-15 44.00 41.60 40.00 44.00 0.0M
2022-07-14 44.00 44.00 44.00 44.00 0.0M
2022-07-13 44.00 48.00 48.00 44.00 0.0M
2022-07-12 44.00 48.00 41.50 44.00 0.0M
2022-07-11 42.50 47.00 45.00 44.00 0.0M
2022-07-08 42.50 42.50 42.50 42.50 0.0M
2022-07-07 41.50 48.00 40.60 42.50 0.0M
2022-07-06 42.50 41.50 41.05 41.50 0.0M
2022-07-05 46.00 44.00 40.10 42.50 0.0M
2022-07-04 46.00 46.00 46.00 46.00 0.0M
2022-07-01 46.00 46.00 46.00 46.00 0.0M
2022-06-30 46.00 46.00 46.00 46.00 0.0M
2022-06-29 46.00 46.00 46.00 46.00 0.0M
2022-06-28 46.00 46.00 46.00 46.00 0.0M
2022-06-27 46.00 45.80 44.00 46.00 0.0M
2022-06-24 46.00 46.00 44.00 46.00 0.0M
2022-06-23 46.00 46.00 46.00 46.00 0.0M
2022-06-22 46.00 46.00 46.00 46.00 0.0M
2022-06-21 46.00 46.90 46.90 46.00 0.0M
2022-06-20 46.00 44.00 44.00 46.00 0.0M
2022-06-17 46.00 47.20 42.46 46.00 0.0M
2022-06-16 46.00 44.18 44.18 46.00 0.0M
2022-06-15 44.50 47.20 44.00 46.00 0.0M
2022-06-14 43.00 45.50 43.25 44.50 0.0M
2022-06-13 51.00 49.40 42.45 43.00 0.1M
2022-06-10 53.50 50.04 50.00 51.00 0.0M
2022-06-09 53.50 53.50 53.50 53.50 0.0M
2022-06-08 53.50 51.00 51.00 53.50 0.0M
2022-06-07 53.50 53.50 53.50 53.50 0.0M
2022-06-06 53.50 53.50 53.50 53.50 0.0M
2022-06-01 53.50 53.50 53.50 53.50 0.0M
2022-05-31 53.50 51.70 51.00 53.50 0.0M
2022-05-30 55.50 53.00 48.00 53.50 0.0M
2022-05-27 55.50 54.75 53.00 55.50 0.0M
2022-05-26 55.50 54.75 53.00 55.50 0.0M
2022-05-25 55.50 53.10 53.00 55.50 0.0M
2022-05-24 55.50 55.50 53.00 55.50 0.1M
2022-05-23 56.50 53.00 53.00 56.50 0.0M
2022-05-20 57.50 57.00 55.00 56.50 0.0M
2022-05-19 62.50 64.00 55.71 57.50 0.0M
2022-05-18 62.50 60.00 60.00 62.50 0.0M
2022-05-17 62.50 62.50 62.50 62.50 0.0M
2022-05-16 62.50 62.50 62.50 62.50 0.0M
2022-05-13 62.50 60.00 60.00 62.50 0.0M
2022-05-12 62.50 62.40 60.00 62.50 0.0M
2022-05-11 62.50 62.50 62.50 62.50 0.0M
2022-05-10 64.50 62.90 60.00 62.50 0.0M
2022-05-09 67.00 65.99 64.00 64.50 0.0M
2022-05-06 67.50 68.00 65.25 67.00 0.0M
2022-05-05 66.00 62.50 62.50 65.50 0.0M
2022-05-04 66.00 66.40 64.00 66.00 0.0M
2022-05-03 66.00 66.80 64.00 66.00 0.0M
2022-04-29 66.00 66.80 65.00 66.00 0.0M
2022-04-28 65.50 68.00 65.49 66.00 0.0M
2022-04-27 65.50 65.50 65.50 65.50 0.0M
2022-04-26 65.50 65.50 63.60 65.50 0.0M
2022-04-25 66.00 64.51 64.51 65.50 0.0M
2022-04-22 66.00 67.00 64.00 66.00 0.1M
2022-04-21 66.00 64.00 64.00 66.00 0.0M
2022-04-20 69.00 65.60 63.10 66.00 0.0M
2022-04-19 69.00 65.00 65.00 69.00 0.0M
2022-04-14 69.00 66.60 65.25 69.00 0.0M
2022-04-13 69.00 69.00 69.00 69.00 0.0M
2022-04-12 69.00 69.00 69.00 69.00 0.0M
2022-04-11 69.00 68.50 68.50 69.00 0.0M
2022-04-08 69.50 69.50 69.50 69.50 0.0M
2022-04-07 69.50 69.50 69.50 69.50 0.0M
2022-04-06 69.50 69.25 69.25 69.50 0.0M
2022-04-05 62.00 69.93 60.40 69.50 0.1M
2022-04-04 60.00 62.00 60.00 62.00 0.0M
2022-04-01 60.00 60.00 60.00 60.00 0.0M
2022-03-31 60.00 62.00 59.35 60.00 0.0M
2022-03-30 60.00 60.80 59.28 60.00 0.0M
2022-03-29 60.00 58.75 58.40 60.00 0.0M
2022-03-28 60.00 58.75 58.00 60.00 0.1M
2022-03-25 60.00 60.00 60.00 60.00 0.0M
2022-03-24 60.00 59.60 59.60 60.00 0.0M
2022-03-23 60.00 60.50 58.75 60.00 0.0M
2022-03-22 66.50 62.00 58.25 60.00 0.1M
2022-03-21 65.00 68.00 63.02 66.50 0.0M
2022-03-18 65.00 62.25 62.25 65.00 0.0M
2022-03-17 65.00 62.30 62.30 65.00 0.0M
2022-03-16 65.00 65.00 65.00 65.00 0.0M
2022-03-15 65.00 65.60 62.25 65.00 0.0M
2022-03-14 67.50 68.80 63.15 68.80 0.0M
2022-03-11 67.00 71.00 69.20 67.00 0.0M
2022-03-10 61.00 71.00 63.80 67.00 0.0M
2022-03-09 58.50 65.00 57.00 61.00 0.1M
2022-03-08 67.50 60.00 56.00 58.50 0.0M
2022-03-07 73.50 74.00 66.00 67.50 0.0M
2022-03-04 73.50 75.00 72.20 73.50 0.0M
2022-03-03 73.50 72.75 72.75 73.50 0.0M
2022-03-02 70.00 75.00 65.00 73.50 0.1M
2022-03-01 72.50 70.00 65.00 70.00 0.0M
2022-02-28 72.50 71.50 70.00 72.50 0.0M
2022-02-25 66.00 80.00 65.00 73.50 0.1M
2022-02-24 72.50 74.95 65.00 67.40 0.1M
2022-02-23 72.50 72.90 70.00 72.50 0.1M
2022-02-22 82.50 75.40 67.50 73.00 0.1M
2022-02-21 85.00 80.50 80.01 82.50 0.0M
2022-02-18 85.00 81.00 80.50 85.00 0.0M
2022-02-17 85.00 87.50 81.00 85.00 0.0M
2022-02-16 81.00 85.00 80.00 85.00 0.0M
2022-02-15 80.00 84.20 84.00 81.00 0.0M
2022-02-14 81.00 82.00 75.00 80.00 0.0M
2022-02-11 81.00 77.78 77.00 81.00 0.0M
2022-02-10 82.50 83.00 77.25 81.00 0.0M
2022-02-09 82.50 82.85 77.03 82.50 0.0M
2022-02-08 75.00 83.50 76.25 82.50 0.1M
2022-02-07 85.50 87.20 71.23 76.50 0.0M
2022-02-04 92.50 87.00 82.50 85.50 0.1M
2022-02-03 92.50 92.00 92.00 92.50 0.0M
2022-02-02 95.00 90.50 90.27 92.50 0.0M
2022-02-01 96.00 92.60 90.10 95.00 0.0M
2022-01-31 96.00 95.34 95.20 96.00 0.0M
2022-01-28 95.00 95.20 94.38 96.00 0.0M
2022-01-27 98.50 93.50 90.10 95.00 0.0M
2022-01-26 92.50 105.00 92.00 99.50 0.0M
2022-01-25 107.50 103.65 91.60 92.50 0.0M
2022-01-24 110.00 106.00 105.64 107.50 0.0M
2022-01-21 110.00 109.99 106.00 110.00 0.0M
2022-01-19 107.50 110.00 101.00 110.00 0.1M
2022-01-18 110.00 110.00 106.00 107.50 0.0M
2022-01-17 110.00 113.00 106.10 110.00 0.0M
2022-01-14 107.50 109.00 107.00 110.00 0.0M
2022-01-13 110.00 110.50 105.50 107.50 0.0M
2022-01-12 115.00 111.00 111.00 110.00 0.0M
2022-01-11 115.00 111.88 111.00 115.00 0.0M
2022-01-10 105.00 117.00 106.00 115.00 0.0M
2022-01-07 105.00 106.00 102.00 105.00 0.0M
2022-01-06 105.00 106.84 102.00 105.00 0.0M
2022-01-05 110.00 113.00 102.00 105.00 0.0M
2022-01-04 110.00 114.49 106.00 110.00 0.0M