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 -2.63% 18.50p 18.00p 19.00p 18.50p 18.50p 18.50p 16,896 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Pharmaceuticals & Biotechnology 18.7 -9.5 -7.0 - 39.56

Abzena (ABZA) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Apr 201819+1.00+5.56%181962,423
17 Apr 201818+1.75+10.77%14.518268,640
16 Apr 201816.25-3.25-16.67%16.2520.5404,328
13 Apr 201819.5-0.50-2.50%19.520.515,541
12 Apr 201820-0.50-2.44%2020.50
11 Apr 201820.50.000.00%2020.531,625
10 Apr 201820.5-1.25-5.75%20.522230,873
09 Apr 201821.75-2.25-9.38%21.752468,000
06 Apr 2018240.000.00%2425.56,000
05 Apr 2018240.000.00%23241,682
04 Apr 2018240.000.00%23243,570
03 Apr 2018240.000.00%232453,659
29 Mar 2018240.000.00%232440,171
28 Mar 2018240.000.00%23240
27 Mar 2018240.000.00%23249,034
26 Mar 201824-0.50-2.04%2425.7570,000
23 Mar 201824.50.000.00%24.525.55,000
22 Mar 201824.50.000.00%24.525.75900
21 Mar 201824.50.000.00%24.525.561,383
20 Mar 201824.5-0.50-2.00%24.525.759,003
19 Mar 201825-0.25-0.99%2526.55,367
Download more Abzena Historical Data

Abzena (ABZA) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week2020.514.517.171916k404k188k-1.5-7.50%
1 Month24.525.7514.519.1266900404k79k-6-24.49%
3 Months29.2529.2514.522.8090151404k50k-10.75-36.75%
6 Months29.534.2514.528.80101511M99k-11-37.29%
1 Year32.7554.514.539.05931518M254k-14.25-43.51%
3 Years84.587.514.549.12074615M173k-66-78.11%
5 Years8387.514.549.51851015M143k-64.5-77.71%
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:20180419 19:29:16