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 -1.47% 33.50p 33.00p 34.00p 34.00p 33.50p 34.00p 928,235 14:00:12
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Pharmaceuticals & Biotechnology 18.7 -9.5 -7.0 - 46.18

Abzena (ABZA) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
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
19 Sep 201734.250.000.00%3434.572,754
18 Sep 201734.25+0.25+0.74%3434.25155,823
15 Sep 2017340.000.00%3435408,944
14 Sep 201734-12.50-26.88%33.5441,097,748
13 Sep 201746.50.000.00%45.546.50
12 Sep 201746.5-2.00-4.12%46.549.568,107
11 Sep 201748.5+3.50+7.78%44.548.569,468
08 Sep 201744.9999960.000.00%4444.99999626,030
07 Sep 201744.9999960.000.00%44.544.99999617,841
06 Sep 201744.9999960.000.00%4444.99999615,258
05 Sep 201744.999996-0.50-1.10%44.545.593,024
04 Sep 201745.50.000.00%44.545.560,000
01 Sep 201745.5+1.00+2.25%44.545.551,500
31 Aug 201744.5+2.50+5.95%41.544.5160,449
30 Aug 201742-0.50-1.18%41.542.7564,748
29 Aug 201742.5-2.00-4.49%40.542.5272,455
25 Aug 201744.50.000.00%44.544.9999962,000
24 Aug 201744.50.000.00%44.2544.999996210,000
23 Aug 201744.50.000.00%44.544.999996171,888
Download more Abzena Historical Data

Abzena (ABZA) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week343533.534.049573k928k231k-0.5-1.47%
1 Month44.549.533.536.984601M166k-11-24.72%
3 Months4954.533.546.468908M371k-15.5-31.63%
6 Months38.7554.531.2543.345508M318k-5.25-13.55%
1 Year426431.2543.894508M205k-8.5-20.24%
3 Years8187.531.2554.2345015M114k-47.5-58.64%
5 Years8387.531.2554.3407015M106k-49.5-59.64%
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:40 V: D:20170923 02:15:46