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
  -0.25p -2.50% 9.75p 9.50p 10.00p 9.75p 9.75p 9.75p 399,748 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Pharmaceuticals & Biotechnology 22.0 -14.8 -7.0 - 20.85

Abzena (ABZA) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Jun 20189.75-0.25-2.50%9.7510.5399,748
21 Jun 201810-0.10-0.99%9.7510.5112,300
20 Jun 201810.10.000.00%1010.584,746
19 Jun 201810.1-0.30-2.88%10.110.564,968
18 Jun 201810.4-0.30-2.80%10.2511630,296
15 Jun 201810.7-0.63-5.52%10.711.75159,243
14 Jun 201811.325-7.18-38.78%11.32518.251,230,998
13 Jun 201818.50.000.00%18.518.750
12 Jun 201818.50.000.00%18.518.7528,567
11 Jun 201818.50.000.00%18.519.520,165
08 Jun 201818.50.000.00%18.519.596,873
07 Jun 201818.5-0.25-1.33%18.519.5814,917
06 Jun 201818.75-1.25-6.25%18.7520.25143,245
05 Jun 2018200.000.00%19.52095,291
04 Jun 201820+0.50+2.56%19.520250,106
01 Jun 201819.50.000.00%1819.514,807
31 May 201819.50.000.00%1919.520,654
30 May 201819.50.000.00%1919.518,725
29 May 201819.50.000.00%1919.50
25 May 201819.50.000.00%1919.52,000
24 May 201819.50.000.00%1919.527,764
23 May 201819.50.000.00%1919.50
Download more Abzena Historical Data

Abzena (ABZA) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week11.32511.759.7510.360065k630k210k-1.575-13.91%
1 Month19.520.259.7514.06962k1M223k-9.75-50.00%
3 Months2425.59.7515.85972k1M123k-14.25-59.38%
6 Months32.7532.759.7519.57801511M79k-23-70.23%
1 Year4554.59.7536.62911518M212k-35.25-78.33%
3 Years8686.59.7547.23494615M178k-76.25-88.66%
5 Years8387.59.7548.08981015M143k-73.25-88.25%
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:31 V: D:20180623 04:38:05