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 +1.12% 45.00p 44.00p 46.00p - - - 0 07:30:17
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 Aug 201744.50.000.00%44.544.999996171,888
22 Aug 201744.50.000.00%4444.9999963,671,931
21 Aug 201744.50.000.00%4444.9999962,230
18 Aug 201744.50.000.00%44.5465,000
17 Aug 201744.5+1.00+2.30%43.544.99999677,891
16 Aug 201743.5-0.50-1.14%43.0000034482,719
15 Aug 201744-1.50-3.30%41.545.5458,102
14 Aug 201745.5-1.00-2.15%45.25000346.584,478
11 Aug 201746.5-1.00-2.11%46.547.539,102
10 Aug 201747.50.000.00%47.250003486,948
09 Aug 201747.50.000.00%46.74999647.55,441
08 Aug 201747.5-0.75-1.55%47.25000348.531,097
07 Aug 201748.25-0.50-1.03%48.2549.532,851
04 Aug 201748.7499960.000.00%48.74999649.53,803
03 Aug 201748.7499960.000.00%48.74999649.598,430
02 Aug 201748.749996-0.75-1.52%48.549.560,696
01 Aug 201749.50.000.00%48.549.515,000
31 Jul 201749.50.000.00%49.549.527,643
28 Jul 201749.50.000.00%49.55085,594
27 Jul 201749.50.000.00%49.5501,330
26 Jul 201749.50.000.00%48.9999965047,642
25 Jul 201749.5-1.00-1.98%48.549.5259,525
24 Jul 201750.5-1.00-1.94%50.551.000003146,983
Download more Abzena Historical Data

Abzena (ABZA) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week43.54643.544.50002k4M786k1.53.45%
1 Month49.55041.544.79121k4M248k-4.5-9.09%
3 Months38.554.538.546.593308M445k6.516.88%
6 Months36.554.531.2543.756908M296k8.523.29%
1 Year436431.2544.342908M192k24.65%
3 Years8187.531.2554.9242015M109k-36-44.44%
5 Years8387.531.2555.0237015M105k-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:43 V: D:20170824 07:00:29