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% 32.25p 31.50p 33.00p 32.50p 32.25p 32.25p 725,000 14:00:24
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Pharmaceuticals & Biotechnology 18.7 -9.5 -7.0 - 68.96

Abzena (ABZA) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Nov 201732.250.000.00%32.2533725,000
20 Nov 201732.250.000.00%32.253333,914
17 Nov 201732.25+0.50+1.57%3132.576,005
16 Nov 201731.75+0.25+0.79%313234,581
15 Nov 201731.500001-0.50-1.56%31.2532.75568,032
14 Nov 201732-0.50-1.54%3233609,503
13 Nov 201732.5+1.00+3.17%31.50000132.5144,652
10 Nov 201731.5000010.000.00%31.50000132.567,618
09 Nov 201731.5000010.000.00%3131.500001115,087
08 Nov 201731.500001+0.25+0.80%3131.50000140,162
07 Nov 201731.25+2.75+9.65%28.49999831.500001600,902
06 Nov 201728.4999980.000.00%28.499998291,047,302
03 Nov 201728.4999980.000.00%28.4999982975,759
02 Nov 201728.4999980.000.00%2828.499998608,722
01 Nov 201728.499998+0.25+0.88%2828.499998119,696
31 Oct 201728.250.000.00%2828.25200,000
30 Oct 201728.25-0.25-0.88%27.7528.499998253,605
27 Oct 201728.499998-0.75-2.56%28.2529181,000
26 Oct 201729.25-0.25-0.85%2930.258,804
25 Oct 201729.500001-0.25-0.84%29.50000130.75145,956
24 Oct 201729.75+0.50+1.71%2929.7543,672
23 Oct 201729.25-0.25-0.85%2929.500001229,616
Download more Abzena Historical Data

Abzena (ABZA) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week32333131.799434k725k264k0.250.78%
1 Month29.53327.7529.97859k1M249k2.759.32%
3 Months41.549.527.7533.029007M319k-9.25-22.29%
6 Months34.2554.527.7540.568608M411k-2-5.84%
1 Year32.56427.7541.148808M267k-0.25-0.77%
3 Years77.587.527.7550.7128015M134k-45.25-58.39%
5 Years8387.527.7550.8899015M120k-50.75-61.14%
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:41 V: D:20171122 05:49:24