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% 29.50p 29.00p 30.00p 29.50p 29.50p 29.50p 59,374 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Pharmaceuticals & Biotechnology 18.7 -9.5 -7.0 - 63.08

Abzena (ABZA) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Jan 201829.500001+0.25+0.85%2829.50000190,018
17 Jan 201829.250.000.00%2829.2533,108
16 Jan 201829.250.000.00%2829.50000151,949
15 Jan 201829.250.000.00%28.49999829.2528,417
12 Jan 201829.25-1.00-3.31%2930.25349,355
11 Jan 201830.250.000.00%2930.2525,124
10 Jan 201830.250.000.00%2930.2511,000
09 Jan 201830.250.000.00%2930.2568,026
08 Jan 201830.250.000.00%30.253192,118
05 Jan 201830.250.000.00%2930.49999855,680
04 Jan 201830.250.000.00%2930.49999815,594
03 Jan 201830.25-0.25-0.82%30.2531.50000177,387
02 Jan 201830.4999980.000.00%30.499998310
29 Dec 201730.4999980.000.00%2930.4999988,126
28 Dec 201730.499998-2.00-6.15%30.49999832.75204,024
27 Dec 201732.50.000.00%31.50000132.75637
22 Dec 201732.5-0.25-0.76%31.50000132.7521,000
21 Dec 201732.750.000.00%31.50000132.7556,000
20 Dec 201732.750.000.00%31.50000132.7511,100
19 Dec 201732.750.000.00%31.50000132.75130,422
Download more Abzena Historical Data

Abzena (ABZA) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week30.2530.252829.290728k349k111k-0.75-2.48%
1 Month32.7532.752829.87120349k67k-3.25-9.92%
3 Months28.7534.2527.7530.560501M148k0.752.61%
6 Months51.552.2527.7535.374307M228k-22-42.72%
1 Year37.56427.7540.676008M278k-8-21.33%
3 Years8087.527.7549.9803015M139k-50.5-63.13%
5 Years8387.527.7550.1922015M119k-53.5-64.46%
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:20180119 13:49:15