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
  -0.50p -1.10% 45.00p 44.00p 46.00p - - - 0 07:37:11
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Pharmaceuticals & Biotechnology 18.7 -9.5 -7.0 - 62.03

Abzena (ABZA) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Jun 201744.999996-0.50-1.10%44.545.5152,706
22 Jun 201745.5+2.00+4.60%44460
21 Jun 201743.5+2.00+4.82%40.543.50
20 Jun 201741.50.000.00%40.541.50
19 Jun 201741.50.000.00%40.541.50
16 Jun 201741.5-1.50-3.49%41.543.000003112,782
15 Jun 201743.000003+1.00+2.38%42.543.0000033,398,387
14 Jun 2017420.000.00%4243.000003498,481
13 Jun 201742-0.50-1.18%4244.5396,217
12 Jun 201742.5+2.00+4.94%40.543.2500031,003,652
09 Jun 201740.5+0.50+1.25%39.54138,629
08 Jun 2017400.000.00%4040.558,127
07 Jun 2017400.000.00%4040.551,682
06 Jun 201740-0.50-1.23%4040.50
05 Jun 201740.5-0.50-1.22%40.541265,422
02 Jun 2017410.000.00%40.541287,951
01 Jun 201741+2.50+6.49%38.541.25834,496
31 May 201738.50.000.00%3839.589,745
30 May 201738.5+0.50+1.32%37.538.5122,379
26 May 2017380.000.00%37.53853,010
Download more Abzena Historical Data

Abzena (ABZA) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week41.54640.50.00000153k31k3.58.43%
1 Month384637.50.000003M385k718.42%
3 Months37.54631.250.000005M299k7.520.00%
6 Months35.56431.250.000005M224k9.526.76%
1 Year39.56431.250.000005M119k5.513.92%
3 Years8387.531.250.0000015M85k-38-45.78%
5 Years8387.531.250.0000015M85k-38-45.78%
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:20170626 07:14:00