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
  +0.00p +0.00% 29.50p 29.00p 30.00p 29.50p 29.50p 29.50p 23,812 07:30:08
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Pharmaceuticals & Biotechnology 18.7 -9.5 -7.0 - 40.66

Abzena (ABZA) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Oct 201729.5000010.000.00%2929.50000123,812
18 Oct 201729.500001-0.75-2.48%29.2530.25146,892
17 Oct 201730.250.000.00%29.50000130.25109,654
16 Oct 201730.25-0.25-0.82%30.2531.500001105,222
13 Oct 201730.499998-1.00-3.17%30.49999831.500001124,288
12 Oct 201731.500001-1.25-3.82%31.2532.75181,833
11 Oct 201732.75-0.25-0.76%32.53354,904
10 Oct 201733-0.50-1.49%3333.523,509
09 Oct 201733.50.000.00%3333.5143,852
06 Oct 201733.5-1.00-2.90%3334.583,400
05 Oct 201734.50.000.00%34.53578,762
04 Oct 201734.5-0.50-1.43%34.53595,182
03 Oct 2017350.000.00%34.7535.525,399
02 Oct 201735+1.00+2.94%343587,240
29 Sep 201734+0.50+1.49%3334120,672
28 Sep 201733.5-0.50-1.47%3333.516,000
27 Sep 201734+0.50+1.49%33341,031,886
26 Sep 201733.50.000.00%3333.5307,931
25 Sep 201733.50.000.00%3333.57,061,757
22 Sep 201733.5-0.50-1.47%33.534928,235
21 Sep 2017340.000.00%33.534103,803
20 Sep 201734-0.25-0.73%3435413,300
Download more Abzena Historical Data

Abzena (ABZA) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week32.7532.7529.2530.4719105k182k134k-3.25-9.92%
1 Month3435.529.2533.398016k7M542k-4.5-13.24%
3 Months49.55029.2537.078107M323k-20-40.40%
6 Months32.7554.529.2541.542908M383k-3.25-9.92%
1 Year426429.2542.082008M247k-12.5-29.76%
3 Years8087.529.2551.8761015M128k-50.5-63.13%
5 Years8387.529.2552.0297015M117k-53.5-64.46%
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:42 V: D:20171020 05:09:12