Share Name Share Symbol Market Type Share ISIN Share Description
Abzena LSE:ABZA London Ordinary Share GB00BN65QN46 ORD GBP0.002
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -1.00p -1.98% 49.50p 49.00p 50.00p 49.50p 48.50p 49.50p 259,525 16:25:38
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Pharmaceuticals & Biotechnology 18.7 -9.5 -7.0 - 68.23

Abzena (ABZA) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
25 Jul 201749.5-1.00-1.98%48.549.5259,525
24 Jul 201750.5-1.00-1.94%50.551.000003146,983
21 Jul 201751.50.000.00%51.00000352.25324,614
20 Jul 201751.50.000.00%51.551.75100,939
19 Jul 201751.50.000.00%51.551.7510,354
18 Jul 201751.5-0.75-1.44%51.552.999996458,004
17 Jul 201752.250.000.00%51.552.2538,810
14 Jul 201752.250.000.00%51.552.9999961,151,555
13 Jul 201752.25+0.25+0.48%51.7552.999996100,751
12 Jul 201752+1.00+1.96%50.554.5705,154
11 Jul 201751.000003+4.00+8.51%48.99999652.52,035,141
10 Jul 201747.000003-0.50-1.05%47.00000348111,905
07 Jul 201747.5+1.00+2.15%45.547.5130,975
06 Jul 201746.50.000.00%45.546.5109,123
05 Jul 201746.5-1.50-3.13%46.548.5106,018
04 Jul 2017480.000.00%4848.542,036
03 Jul 2017480.000.00%47.5487,528,794
30 Jun 201748-1.00-2.04%4850.5160,171
29 Jun 201748.999996+0.50+1.03%48.550.5412,495
28 Jun 201748.5+3.50+7.78%44.99999648.5623,962
27 Jun 201744.999996+0.50+1.12%43.544.999996156,856
26 Jun 201744.5-0.50-1.11%44.545.542,355
Download more Abzena Historical Data

Abzena (ABZA) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week52.255348.551.358810k458k208k-2.75-5.26%
1 Month44.554.543.549.222010k8M723k511.24%
3 Months33.554.533.544.570408M487k1647.76%
6 Months51.554.531.2543.123808M295k-2-3.88%
1 Year416431.2544.206908M175k8.520.73%
3 Years81.587.531.2555.6188015M102k-32-39.26%
5 Years8387.531.2555.6975015M101k-33.5-40.36%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:35 V: D:20170726 04:34:57