Fusion Antibodies PLC

FAB
🏛️ 英国 →
18.25
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 4.25 4.50 4.23 4.25 0.4M
2023-12-28 4.25 4.50 4.00 4.25 0.1M
2023-12-27 4.25 4.50 4.00 4.00 0.1M
2023-12-22 4.50 5.00 4.00 4.25 0.2M
2023-12-21 4.50 5.00 4.00 4.50 0.2M
2023-12-20 4.25 4.81 4.00 4.20 0.5M
2023-12-19 4.50 5.00 4.00 4.25 0.2M
2023-12-18 4.50 5.00 4.00 4.50 0.0M
2023-12-15 4.50 5.00 4.00 4.50 0.1M
2023-12-14 4.50 5.00 4.00 4.50 0.3M
2023-12-13 4.25 5.00 4.00 4.50 0.4M
2023-12-12 4.25 4.50 4.00 4.25 0.4M
2023-12-11 4.75 5.00 4.00 4.25 0.5M
2023-12-08 4.75 4.94 4.71 4.75 0.1M
2023-12-07 4.75 5.00 4.68 4.75 0.2M
2023-12-06 4.88 5.50 4.50 4.75 1.4M
2023-12-05 4.55 5.42 4.00 4.88 2.0M
2023-12-04 4.50 5.00 4.00 4.55 4.8M
2023-12-01 6.50 6.50 5.50 5.88 0.8M
2023-11-30 6.00 7.39 5.25 6.75 3.2M
2023-11-29 7.25 9.50 5.67 5.95 10.8M
2023-11-28 3.75 8.70 3.58 7.20 22.8M
2023-11-27 3.20 3.74 3.10 3.45 1.5M
2023-11-24 3.35 3.30 3.02 3.20 2.1M
2023-11-23 3.40 3.37 3.13 3.35 0.8M
2023-11-22 3.40 3.45 3.27 3.40 0.2M
2023-11-21 3.40 3.40 3.31 3.40 0.0M
2023-11-20 3.45 3.50 3.40 3.40 0.1M
2023-11-17 3.70 3.60 3.34 3.45 0.4M
2023-11-16 3.35 3.86 3.35 3.70 0.6M
2023-11-15 3.35 3.50 3.20 3.35 0.8M
2023-11-14 3.35 3.47 3.25 3.35 0.2M
2023-11-13 3.50 3.60 3.25 3.35 0.9M
2023-11-10 3.90 3.93 3.43 3.60 1.4M
2023-11-09 3.75 4.20 3.32 3.90 5.0M
2023-11-08 5.25 5.44 5.00 5.13 0.7M
2023-11-07 4.90 5.54 4.90 5.25 0.7M
2023-11-06 4.90 4.97 4.81 4.90 0.4M
2023-11-03 5.03 5.09 4.80 4.90 0.4M
2023-11-02 5.25 5.50 4.80 5.03 1.0M
2023-11-01 5.25 5.50 5.00 5.25 2.1M
2023-10-31 5.25 5.50 5.00 5.25 0.3M
2023-10-30 5.13 5.41 5.15 5.25 0.4M
2023-10-27 5.38 5.50 5.13 5.13 0.6M
2023-10-26 5.75 5.99 5.33 5.38 0.4M
2023-10-25 5.38 6.25 5.12 5.75 1.1M
2023-10-24 5.50 5.64 5.25 5.38 0.2M
2023-10-23 5.50 5.75 5.25 5.50 0.6M
2023-10-20 5.63 5.70 5.30 5.63 0.1M
2023-10-19 5.75 5.88 5.50 5.75 0.3M
2023-10-18 5.88 5.80 5.72 5.75 0.0M
2023-10-17 6.13 5.95 5.72 5.88 0.1M
2023-10-16 5.75 6.50 5.66 6.13 0.3M
2023-10-13 6.25 6.07 5.67 5.75 0.1M
2023-10-12 5.63 6.50 5.96 6.25 0.2M
2023-10-11 5.50 5.90 5.35 5.63 0.2M
2023-10-10 5.63 6.00 5.25 5.63 0.1M
2023-10-09 5.25 5.80 5.41 5.63 0.2M
2023-10-06 5.25 5.75 5.10 5.60 0.4M
2023-10-05 5.50 5.50 5.25 5.25 0.2M
2023-10-04 5.50 5.90 5.28 5.50 0.4M
2023-10-03 5.63 5.75 5.26 5.50 0.3M
2023-10-02 5.75 6.00 5.47 5.63 0.2M
2023-09-29 5.00 6.40 4.66 5.50 1.7M
2023-09-28 6.38 7.44 6.01 6.75 2.1M
2023-09-27 6.88 7.17 6.26 6.55 0.8M
2023-09-26 6.25 7.35 5.76 6.90 3.7M
2023-09-25 6.25 6.50 5.65 5.65 0.4M
2023-09-22 5.25 6.69 5.00 6.25 3.4M
2023-09-21 5.38 5.50 4.90 4.90 0.7M
2023-09-20 5.25 5.75 5.00 5.38 0.6M
2023-09-19 5.63 5.50 5.15 5.25 0.5M
2023-09-18 5.88 6.24 5.33 5.63 0.6M
2023-09-15 5.38 6.00 5.31 5.88 0.5M
2023-09-14 5.50 5.50 5.36 5.38 0.2M
2023-09-13 5.63 5.49 5.46 5.50 0.1M
2023-09-12 5.63 5.70 5.25 5.63 0.1M
2023-09-11 5.50 5.72 5.45 5.63 0.2M
2023-09-08 5.63 5.79 5.43 5.50 0.2M
2023-09-07 5.63 5.82 5.33 5.63 0.7M
2023-09-06 5.63 5.67 5.51 5.63 0.1M
2023-09-05 5.75 5.73 5.54 5.63 0.2M
2023-09-04 5.75 5.90 5.62 5.85 0.2M
2023-09-01 6.25 6.19 5.68 5.75 1.0M
2023-08-31 5.63 6.45 5.53 6.25 1.4M
2023-08-30 5.88 5.90 5.50 5.65 0.4M
2023-08-29 6.38 6.50 5.75 5.88 0.7M
2023-08-25 6.13 6.25 5.85 6.00 0.5M
2023-08-24 6.88 6.77 6.11 6.25 1.1M
2023-08-23 6.88 7.15 6.77 6.88 0.2M
2023-08-22 7.13 7.23 6.79 6.88 0.4M
2023-08-21 7.38 8.00 6.61 7.25 3.2M
2023-08-18 6.75 6.86 6.50 6.75 0.2M
2023-08-17 6.63 7.00 6.60 6.75 0.4M
2023-08-16 6.63 6.75 6.00 6.63 1.1M
2023-08-15 6.75 6.85 6.50 6.63 0.3M
2023-08-14 7.00 7.25 6.60 6.75 0.9M
2023-08-11 6.63 7.40 6.75 7.00 1.1M
2023-08-10 6.75 7.00 6.50 6.63 0.9M
2023-08-09 7.13 7.75 6.57 6.95 1.1M
2023-08-08 7.13 7.75 7.03 7.13 1.6M
2023-08-07 7.38 7.46 7.00 7.13 1.0M
2023-08-04 7.75 8.00 7.06 7.38 2.0M
2023-08-03 6.75 8.25 6.86 7.75 3.5M
2023-08-02 6.63 6.95 6.25 6.75 2.0M
2023-08-01 6.50 6.69 6.31 6.63 0.6M
2023-07-31 6.63 6.90 6.30 6.50 2.4M
2023-07-28 6.88 7.00 6.50 6.63 0.5M
2023-07-27 7.50 7.75 6.63 7.00 2.7M
2023-07-26 7.53 7.50 7.18 7.50 0.4M
2023-07-25 7.53 8.15 7.32 7.53 0.4M
2023-07-24 7.40 7.69 7.33 7.53 0.2M
2023-07-21 7.88 8.00 7.17 7.40 0.4M
2023-07-20 8.00 8.15 7.34 7.88 0.3M
2023-07-19 7.63 8.14 7.50 8.00 1.3M
2023-07-18 8.13 8.95 7.52 7.63 1.0M
2023-07-17 7.65 8.65 7.50 8.25 2.0M
2023-07-14 7.38 7.88 7.25 7.50 1.0M
2023-07-13 7.63 8.02 7.17 7.38 0.9M
2023-07-12 7.63 8.20 7.43 7.63 0.8M
2023-07-11 7.25 8.40 7.16 8.40 1.5M
2023-07-10 8.35 8.50 7.10 7.90 2.0M
2023-07-07 8.50 8.69 8.15 8.35 0.8M
2023-07-06 8.50 9.02 8.10 8.50 0.8M
2023-07-05 8.88 8.80 8.25 8.50 0.5M
2023-07-04 9.13 9.25 8.75 8.88 1.0M
2023-07-03 8.88 9.88 8.85 9.13 1.7M
2023-06-30 8.25 9.00 7.75 9.00 2.4M
2023-06-29 8.25 8.74 8.27 8.25 1.0M
2023-06-28 8.00 9.00 7.91 8.25 2.1M
2023-06-27 8.00 8.74 7.75 8.50 1.8M
2023-06-26 8.13 8.50 7.75 8.00 0.6M
2023-06-23 8.63 8.50 7.75 8.10 3.4M
2023-06-22 9.25 9.50 8.50 8.63 3.1M
2023-06-21 9.23 9.50 9.05 9.25 1.5M
2023-06-20 9.13 10.00 8.75 9.23 5.4M
2023-06-19 8.75 9.50 8.50 8.60 2.7M
2023-06-16 8.13 9.40 7.50 8.75 3.0M
2023-06-15 8.25 9.00 7.53 8.13 3.4M
2023-06-14 8.13 9.90 7.55 8.50 9.5M
2023-06-13 6.25 8.00 6.00 8.00 6.5M
2023-06-12 6.75 7.00 6.00 6.25 2.4M
2023-06-09 6.75 7.40 6.50 6.75 2.1M
2023-06-08 6.63 7.48 5.00 6.75 8.3M
2023-06-07 7.00 7.50 6.15 6.63 4.9M
2023-06-06 5.63 7.28 5.48 7.00 3.5M
2023-06-05 6.25 6.12 5.42 5.63 2.0M
2023-06-02 6.38 6.45 6.00 6.25 0.2M
2023-06-01 6.38 6.50 6.00 6.00 0.2M
2023-05-31 6.50 6.69 6.00 6.38 0.9M
2023-05-30 6.38 6.98 6.00 6.00 2.0M
2023-05-26 6.25 6.51 6.00 6.38 0.7M
2023-05-25 6.88 7.00 6.00 6.75 0.9M
2023-05-24 7.38 7.65 6.74 6.88 0.9M
2023-05-23 6.50 8.42 6.00 7.65 3.6M
2023-05-22 7.38 8.05 6.26 6.50 3.1M
2023-05-19 33.50 32.44 4.95 7.75 12.7M
2023-05-18 37.50 36.00 28.00 31.50 0.2M
2023-05-17 37.50 37.50 37.50 37.50 0.0M
2023-05-16 37.50 37.00 37.00 37.50 0.0M
2023-05-15 37.50 35.50 34.00 37.50 0.0M
2023-05-12 37.50 39.50 39.50 37.50 0.0M
2023-05-11 40.00 40.00 35.10 37.50 0.0M
2023-05-10 40.00 40.00 40.00 40.00 0.0M
2023-05-09 40.00 41.80 35.00 40.00 0.0M
2023-05-05 40.00 35.10 35.10 40.00 0.0M
2023-05-04 44.00 45.00 39.99 40.00 0.0M
2023-05-03 36.00 50.00 37.36 44.00 0.1M
2023-05-02 31.50 36.17 28.00 36.00 0.0M
2023-04-28 34.00 37.92 30.05 31.50 0.0M
2023-04-27 34.00 37.50 31.60 34.00 0.0M
2023-04-26 35.50 33.05 33.05 34.00 0.0M
2023-04-25 35.50 33.00 33.00 35.50 0.0M
2023-04-24 35.50 32.60 32.60 35.50 0.0M
2023-04-21 35.50 33.60 33.60 35.50 0.0M
2023-04-20 38.00 33.60 33.60 36.50 0.0M
2023-04-19 38.50 34.55 33.00 38.00 0.0M
2023-04-18 38.50 34.55 34.55 38.50 0.0M
2023-04-17 38.50 40.00 34.00 38.50 0.0M
2023-04-14 38.50 35.61 35.61 38.50 0.0M
2023-04-13 38.50 35.61 35.61 38.50 0.0M
2023-04-12 38.50 40.30 40.30 38.50 0.0M
2023-04-11 38.50 40.75 34.00 38.50 0.0M
2023-04-06 38.50 34.09 34.00 38.50 0.1M
2023-04-05 38.50 38.50 38.50 38.50 0.0M
2023-04-04 38.50 35.80 35.80 38.50 0.0M
2023-04-03 38.50 34.00 34.00 38.50 0.0M
2023-03-31 38.50 34.00 34.00 38.50 0.0M
2023-03-30 38.50 38.00 34.00 38.50 0.0M
2023-03-29 38.50 39.97 34.00 38.50 0.0M
2023-03-28 38.50 43.00 34.00 38.50 0.0M
2023-03-27 34.00 43.00 34.00 38.50 0.1M
2023-03-24 31.50 38.00 28.70 34.00 0.0M
2023-03-23 31.50 35.00 35.00 31.50 0.0M
2023-03-22 31.50 35.00 28.00 31.50 0.0M
2023-03-21 34.00 38.00 30.10 31.50 0.1M
2023-03-20 34.00 38.00 30.00 34.00 0.0M
2023-03-17 34.50 38.00 30.00 34.00 0.0M
2023-03-16 34.50 34.80 31.00 34.50 0.0M
2023-03-15 29.00 38.00 29.90 34.50 0.1M
2023-03-14 35.00 32.00 28.00 29.00 0.1M
2023-03-13 35.00 36.00 36.00 35.00 0.0M
2023-03-10 35.00 35.00 35.00 35.00 0.0M
2023-03-09 37.50 40.00 35.00 37.50 0.0M
2023-03-08 40.00 40.00 35.00 37.50 0.0M
2023-03-07 36.00 45.00 31.50 40.00 0.2M
2023-03-06 32.50 43.00 30.00 36.00 0.5M
2023-03-03 47.50 45.00 45.00 47.50 0.0M
2023-03-02 50.50 50.00 45.00 47.50 0.0M
2023-03-01 50.00 50.00 46.00 50.50 0.0M
2023-02-28 50.00 55.00 50.70 50.00 0.0M
2023-02-27 51.50 48.00 48.00 50.00 0.0M
2023-02-24 51.50 51.50 51.50 51.50 0.0M
2023-02-23 51.50 51.50 51.50 51.50 0.0M
2023-02-22 51.50 51.00 51.00 51.50 0.0M
2023-02-21 52.50 50.00 50.00 51.50 0.0M
2023-02-20 52.50 50.00 50.00 52.50 0.0M
2023-02-17 52.50 52.00 52.00 52.50 0.0M
2023-02-16 55.00 52.00 50.00 52.50 0.0M
2023-02-15 47.50 56.00 46.00 55.00 0.0M
2023-02-14 47.50 47.50 47.50 47.50 0.0M
2023-02-13 47.50 47.00 46.98 47.50 0.0M
2023-02-10 47.50 45.00 45.00 47.50 0.0M
2023-02-09 47.50 47.65 45.00 47.50 0.0M
2023-02-08 45.00 40.00 40.00 45.00 0.0M
2023-02-07 45.00 44.50 40.00 45.00 0.0M
2023-02-06 47.50 45.00 45.00 45.00 0.0M
2023-02-03 47.50 47.50 47.50 47.50 0.0M
2023-02-02 47.50 45.00 45.00 47.50 0.0M
2023-02-01 47.50 47.50 47.50 47.50 0.0M
2023-01-31 49.00 48.00 46.00 47.50 0.0M
2023-01-30 49.00 50.00 48.80 49.00 0.0M
2023-01-27 49.00 48.00 48.00 49.00 0.0M
2023-01-26 51.50 49.06 48.00 49.00 0.0M
2023-01-25 51.50 51.75 48.00 51.50 0.0M
2023-01-24 51.50 49.00 49.00 51.50 0.0M
2023-01-23 51.50 51.95 48.00 51.50 0.0M
2023-01-20 51.50 51.99 48.00 51.50 0.0M
2023-01-19 51.50 53.00 53.00 51.50 0.0M
2023-01-18 61.00 57.00 49.00 51.50 0.0M
2023-01-17 55.00 65.00 52.00 59.00 0.1M
2023-01-16 55.00 50.00 50.00 55.00 0.0M
2023-01-13 55.00 60.00 50.00 55.00 0.0M
2023-01-12 55.00 57.00 50.00 55.00 0.0M
2023-01-11 55.00 60.00 50.00 55.00 0.0M
2023-01-10 57.50 64.00 50.00 55.00 0.1M
2023-01-09 45.00 70.00 41.00 58.00 0.2M
2023-01-06 45.00 48.20 40.00 48.20 0.0M
2023-01-05 45.00 42.06 42.06 45.00 0.0M
2023-01-04 45.00 48.00 48.00 45.00 0.0M
2023-01-03 45.00 42.06 42.06 45.00 0.0M