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% 25.75p 25.50p 26.00p 25.75p 25.75p 25.75p 0 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Pharmaceuticals & Biotechnology 18.7 -9.5 -7.0 - 55.06

Abzena (ABZA) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
16 Feb 201825.750.000.00%25.7527.5000010
15 Feb 201825.75-0.25-0.96%24.7525.7521,892
14 Feb 2018260.000.00%25.7528151
13 Feb 2018260.000.00%25.5000012622,311
12 Feb 2018260.000.00%25.50000126.4999986,878
09 Feb 2018260.000.00%25.50000126.49999810,341
08 Feb 201826-0.50-1.89%25.50000126.49999859,259
07 Feb 201826.499998+0.25+0.95%25.50000126.49999810,836
06 Feb 201826.25-2.25-7.89%25.7528193,116
05 Feb 201828.4999980.000.00%282924,291
02 Feb 201828.4999980.000.00%282922,324
01 Feb 201828.4999980.000.00%27.7528.49999815,096
31 Jan 201828.4999980.000.00%282916,018
30 Jan 201828.4999980.000.00%282940,115
29 Jan 201828.4999980.000.00%282958,761
26 Jan 201828.4999980.000.00%2828.49999879,800
25 Jan 201828.499998-0.75-2.56%27.7529.25106,703
24 Jan 201829.250.000.00%2829.2537,376
23 Jan 201829.250.000.00%2829.5000018,304
22 Jan 201829.25-0.25-0.85%29.253110,830
19 Jan 201829.5000010.000.00%2930.49999880,274
18 Jan 201829.500001+0.25+0.85%2829.50000190,018
Download more Abzena Historical Data

Abzena (ABZA) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week262824.7525.911115122k12k-0.25-0.96%
1 Month29.53124.7527.7226151193k41k-3.75-12.71%
3 Months32.2534.2524.7530.4597151580k64k-6.5-20.16%
6 Months44.549.524.7534.30771517M223k-18.75-42.13%
1 Year39.554.524.7539.40751058M254k-13.75-34.81%
3 Years8187.524.7549.77004615M170k-55.25-68.21%
5 Years8387.524.7550.01921015M148k-57.25-68.98%
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:20180218 05:19:24