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% 36.50p 36.00p 37.00p 36.50p 36.50p 36.50p 0.00 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Pharmaceuticals & Biotechnology 9.9 -10.7 -9.0 - 50.31

Abzena (ABZA) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Feb 201736.5-1.00-2.67%3638.5161,643
21 Feb 201737.5-2.00-5.06%3742.5216,193
20 Feb 201739.50.000.00%39.540.525,286
17 Feb 201739.50.000.00%39.540.510,679
16 Feb 201739.5+0.50+1.28%3940.2581,300
15 Feb 201739-0.50-1.27%3839.5341,549
14 Feb 201739.5-0.50-1.25%39.541.585,786
13 Feb 201740-0.50-1.23%4040.56,431
10 Feb 201740.50.000.00%4040.540,332
09 Feb 201740.50.000.00%39.540.510,213
08 Feb 201740.5+0.25+0.62%39.540.525,911
07 Feb 201740.25-0.25-0.62%39.540.585,868
06 Feb 201740.5-2.00-4.71%39.542.5181,634
03 Feb 201742.5+3.50+8.97%38.542.5299,535
02 Feb 201739+0.25+0.65%37.539.25272,412
01 Feb 201738.75-1.13-2.82%38.540206,019
31 Jan 201739.875+0.13+0.31%39.543.2500041,054,969
30 Jan 201739.750.000.00%39.540.5402,462
27 Jan 201739.75-0.50-1.24%39.7542.5327,840
26 Jan 201740.25-2.50-5.85%40.2543.5489,502
25 Jan 201742.75-3.75-8.06%42.546.5328,318
24 Jan 201746.5-5.00-9.71%4652.5472,347
23 Jan 201751.5-4.50-8.04%48.557.5882,534
Download more Abzena Historical Data

Abzena (ABZA) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week39.0042.5036.000.000011k216k99k-2.50-6.41%
1 Month42.7543.5036.000.00006k1M216k-6.25-14.62%
3 Months34.0064.0031.500.000004M183k2.507.35%
6 Months43.0064.0031.500.000004M88k-6.50-15.12%
1 Year48.5064.0031.500.000004M58k-12.00-24.74%
3 Years83.0087.5031.500.0000015M69k-46.50-56.02%
5 Years83.0087.5031.500.0000015M69k-46.50-56.02%
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:34 V: D:20170223 09:44:33