Abzena Share Price (ABZA) - Buy ABZA Shares

View your Watch List Add ABZA to your Watch List
Time period:    Moving average:     Compare to: 
Abzena (ABZA) share price history chart
Current Price:  
29.25p
on 22-01-2018 at 17:05:19
Change:   0.25p fall 0.85 %
Buy:   34.00p
Sell:   29.00p
   
Abzena (ABZA, ABZA.L, LON:ABZA) Price Details (LSE AIM Listed Equity)
Last Trade: Buy 3,330 at 29.30p Days Range: 29.06 - 29.50p
Day's Volume: 10,830 52wk Range: 28.25 - 56.00p
Last Close: 29.25p Market Capitalisation:* £ 62.60 m
Open: 29.50p VWAP: 29.13p
ISIN: GB00BN65QN46 Shares in Issue: 214.00 m
Sector:  Pharmaceuticals & Biotechnology    Listed in:  UK Alternative
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy333029.30p57738196519023008013:48:02 - 22/01
Sell750029.06p1959666028075014408:11:20 - 22/01
Time period :  to     Frequency :    
Date Open High Low Close Volume
22 Jan 2018 (Mon) 29.50 29.50 29.06 29.25 10,830
19 Jan 2018 (Fri) 29.50 29.50 29.05 29.50 80,274
18 Jan 2018 (Thu) 29.25 29.75 29.25 29.50 90,018
17 Jan 2018 (Wed) 29.25 29.25 29.05 29.25 33,108
16 Jan 2018 (Tue) 29.25 29.50 29.25 29.25 51,949
15 Jan 2018 (Mon) 29.25 29.50 29.05 29.25 28,417
12 Jan 2018 (Fri) 30.25 30.25 29.00 29.25 249,355
11 Jan 2018 (Thu) 30.25 30.25 29.25 30.25 25,124
10 Jan 2018 (Wed) 30.25 30.25 30.00 30.25 11,000
9 Jan 2018 (Tue) 30.25 30.25 30.00 30.25 68,026
8 Jan 2018 (Mon) 30.25 30.35 30.00 30.25 86,062
5 Jan 2018 (Fri) 30.50 30.50 30.19 30.25 55,680
4 Jan 2018 (Thu) 30.25 30.25 30.00 30.25 15,594
3 Jan 2018 (Wed) 30.50 30.50 30.20 30.25 77,387
2 Jan 2018 (Tue) 30.50 30.50 30.50 30.50 0
1 Jan 2018 (Mon) 30.50 30.75 30.20 30.50 8,126
29 Dec 2017 (Fri) 30.50 30.75 30.20 30.50 8,126
28 Dec 2017 (Thu) 32.50 32.50 30.50 30.50 42,124
27 Dec 2017 (Wed) 32.50 32.50 32.02 32.50 637
26 Dec 2017 (Tue) 32.75 32.75 32.00 32.50 10,000
25 Dec 2017 (Mon) 32.75 32.75 32.00 32.50 10,000
22 Dec 2017 (Fri) 32.75 32.75 32.00 32.50 10,000

FTSE 100 Latest

ValueChange
7,715.4415.35  % fall
 

SSL