Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
Fusion Antibodies (FAB) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/02/2024 | 4.75p | 5.00p | 4.25p | 4.60p | 1053331 |
| 08/02/2024 | 4.65p | 5.50p | 4.50p | 4.75p | 3984546 |
| 07/02/2024 | 4.75p | 5.00p | 4.50p | 4.65p | 1122637 |
| 06/02/2024 | 5.00p | 6.00p | 4.50p | 4.75p | 2230949 |
| 05/02/2024 | 4.65p | 6.35p | 4.50p | 4.75p | 2602883 |
| 02/02/2024 | 4.75p | 5.00p | 4.45p | 4.65p | 238508 |
| 01/02/2024 | 4.75p | 5.50p | 4.50p | 4.75p | 824133 |
| 31/01/2024 | 4.35p | 5.00p | 4.00p | 4.75p | 254727 |
| 30/01/2024 | 4.75p | 5.00p | 4.00p | 4.35p | 469003 |
| 29/01/2024 | 4.75p | 5.00p | 4.50p | 4.50p | 233338 |
| 26/01/2024 | 4.75p | 5.00p | 4.00p | 4.75p | 417236 |
| 25/01/2024 | 4.75p | 5.00p | 4.25p | 4.50p | 959519 |
| 24/01/2024 | 5.13p | 5.15p | 4.50p | 4.75p | 979870 |
| 23/01/2024 | 5.88p | 6.00p | 5.00p | 5.25p | 1595683 |
| 22/01/2024 | 7.25p | 7.50p | 5.25p | 5.88p | 8232076 |
| 19/01/2024 | 5.88p | 8.50p | 5.88p | 7.20p | 7019571 |
| 18/01/2024 | 5.50p | 6.00p | 5.00p | 5.88p | 3888040 |
| 17/01/2024 | 5.10p | 5.84p | 4.77p | 5.50p | 1178015 |
| 16/01/2024 | 4.80p | 5.25p | 4.70p | 4.80p | 120567 |
| 15/01/2024 | 4.75p | 5.98p | 4.50p | 4.80p | 1986281 |
| 12/01/2024 | 4.60p | 4.85p | 4.50p | 4.75p | 839184 |
| 11/01/2024 | 4.25p | 5.50p | 4.23p | 4.60p | 1346973 |
| 10/01/2024 | 4.25p | 4.50p | 4.00p | 4.25p | 15932 |
| 09/01/2024 | 4.25p | 4.50p | 4.00p | 4.25p | 111337 |
| 08/01/2024 | 4.25p | 4.50p | 4.00p | 4.25p | 185963 |
| 05/01/2024 | 4.25p | 4.90p | 4.00p | 4.25p | 799996 |
| 04/01/2024 | 4.25p | 4.50p | 4.00p | 4.25p | 79893 |
| 03/01/2024 | 4.25p | 4.50p | 4.00p | 4.25p | 182129 |
| 02/01/2024 | 4.25p | 4.50p | 4.00p | 4.25p | 4865 |
| 29/12/2023 | 4.25p | 4.50p | 4.23p | 4.25p | 433944 |
| 28/12/2023 | 4.25p | 4.50p | 4.00p | 4.25p | 140928 |
| 27/12/2023 | 4.25p | 4.50p | 4.00p | 4.00p | 77211 |
| 22/12/2023 | 4.50p | 5.00p | 4.00p | 4.25p | 213532 |
| 21/12/2023 | 4.50p | 5.00p | 4.00p | 4.50p | 200667 |
| 20/12/2023 | 4.25p | 4.81p | 4.00p | 4.20p | 477917 |
| 19/12/2023 | 4.50p | 5.00p | 4.00p | 4.25p | 157109 |
| 18/12/2023 | 4.50p | 5.00p | 4.00p | 4.50p | 46048 |
| 15/12/2023 | 4.50p | 5.00p | 4.00p | 4.50p | 94264 |
| 14/12/2023 | 4.50p | 5.00p | 4.00p | 4.50p | 299411 |
| 13/12/2023 | 4.25p | 5.00p | 4.00p | 4.50p | 448690 |
| 12/12/2023 | 4.25p | 4.50p | 4.00p | 4.25p | 388095 |
| 11/12/2023 | 4.75p | 5.00p | 4.00p | 4.25p | 465232 |
| 08/12/2023 | 4.75p | 4.94p | 4.71p | 4.75p | 125498 |
| 07/12/2023 | 4.75p | 5.00p | 4.68p | 4.75p | 207814 |
| 06/12/2023 | 4.88p | 5.50p | 4.50p | 4.75p | 1367546 |
| 05/12/2023 | 4.55p | 5.42p | 4.00p | 4.88p | 1950089 |
| 04/12/2023 | 4.50p | 5.00p | 4.00p | 4.55p | 4820274 |
| 01/12/2023 | 6.50p | 6.50p | 5.50p | 5.88p | 840854 |
| 30/11/2023 | 6.00p | 7.39p | 5.25p | 6.75p | 3172795 |
| 29/11/2023 | 7.25p | 9.50p | 5.67p | 5.95p | 10827542 |
| 28/11/2023 | 3.75p | 8.70p | 3.58p | 7.20p | 22399052 |
| 27/11/2023 | 3.20p | 3.74p | 3.10p | 3.45p | 1525761 |
| 24/11/2023 | 3.35p | 3.35p | 3.02p | 3.20p | 2135635 |
| 23/11/2023 | 3.40p | 3.40p | 3.13p | 3.35p | 780112 |
| 22/11/2023 | 3.40p | 3.45p | 3.27p | 3.40p | 191386 |
| 21/11/2023 | 3.40p | 3.40p | 3.31p | 3.40p | 39800 |
| 20/11/2023 | 3.45p | 3.50p | 3.40p | 3.40p | 66809 |
| 17/11/2023 | 3.70p | 3.70p | 3.34p | 3.45p | 408105 |
| 16/11/2023 | 3.35p | 3.86p | 3.35p | 3.70p | 589288 |
| 15/11/2023 | 3.35p | 3.50p | 3.20p | 3.35p | 756288 |
| 14/11/2023 | 3.35p | 3.47p | 3.25p | 3.35p | 243113 |
| 13/11/2023 | 3.50p | 3.60p | 3.25p | 3.35p | 920384 |
| 10/11/2023 | 3.90p | 3.93p | 3.43p | 3.60p | 1054040 |
| 09/11/2023 | 3.75p | 4.20p | 3.32p | 3.90p | 4996079 |
| 08/11/2023 | 5.25p | 5.44p | 5.00p | 5.13p | 489616 |
| 07/11/2023 | 4.90p | 5.54p | 4.90p | 5.25p | 729375 |
| 06/11/2023 | 4.90p | 4.97p | 4.81p | 4.90p | 412876 |
| 03/11/2023 | 5.03p | 5.09p | 4.80p | 4.90p | 403649 |
| 02/11/2023 | 5.25p | 5.50p | 4.80p | 5.03p | 960436 |
| 01/11/2023 | 5.25p | 5.50p | 5.00p | 5.25p | 2090507 |
| 31/10/2023 | 5.25p | 5.50p | 5.00p | 5.25p | 258359 |
| 30/10/2023 | 5.13p | 5.41p | 5.13p | 5.25p | 384621 |
| 27/10/2023 | 5.38p | 5.50p | 5.13p | 5.13p | 565523 |
| 26/10/2023 | 5.75p | 5.99p | 5.33p | 5.38p | 435428 |
| 25/10/2023 | 5.38p | 6.25p | 5.12p | 5.75p | 1119576 |
| 24/10/2023 | 5.50p | 5.64p | 5.25p | 5.38p | 207469 |
| 23/10/2023 | 5.50p | 5.75p | 5.25p | 5.50p | 606209 |
| 20/10/2023 | 5.63p | 5.70p | 5.30p | 5.63p | 118187 |
| 19/10/2023 | 5.75p | 5.88p | 5.50p | 5.75p | 301952 |
| 18/10/2023 | 5.88p | 5.88p | 5.72p | 5.75p | 42473 |
| 17/10/2023 | 6.13p | 6.13p | 5.72p | 5.88p | 109573 |
| 16/10/2023 | 5.75p | 6.50p | 5.66p | 6.13p | 277462 |
| 13/10/2023 | 6.25p | 6.25p | 5.67p | 5.75p | 138159 |
| 12/10/2023 | 5.63p | 6.50p | 5.63p | 6.25p | 233666 |
| 11/10/2023 | 5.50p | 5.90p | 5.35p | 5.63p | 168339 |
| 10/10/2023 | 5.63p | 6.00p | 5.25p | 5.63p | 72546 |
| 09/10/2023 | 5.25p | 5.80p | 5.25p | 5.63p | 187591 |
| 06/10/2023 | 5.25p | 5.75p | 5.10p | 5.60p | 361124 |
| 05/10/2023 | 5.50p | 5.50p | 5.25p | 5.25p | 169812 |
| 04/10/2023 | 5.50p | 5.90p | 5.28p | 5.50p | 359863 |
| 03/10/2023 | 5.63p | 5.75p | 5.26p | 5.50p | 294308 |
| 02/10/2023 | 5.75p | 6.00p | 5.47p | 5.63p | 213148 |
| 29/09/2023 | 5.00p | 6.40p | 4.66p | 5.50p | 1670398 |
| 28/09/2023 | 6.38p | 7.44p | 6.01p | 6.75p | 2122043 |
| 27/09/2023 | 6.88p | 7.17p | 6.26p | 6.55p | 777931 |
| 26/09/2023 | 6.25p | 7.35p | 5.76p | 6.90p | 3607907 |
| 25/09/2023 | 6.25p | 6.50p | 5.65p | 5.65p | 352573 |
| 22/09/2023 | 5.25p | 6.69p | 5.00p | 6.25p | 3253052 |
| 21/09/2023 | 5.38p | 5.50p | 4.90p | 4.90p | 711891 |
| 20/09/2023 | 5.25p | 5.75p | 5.00p | 5.38p | 598050 |
| 19/09/2023 | 5.63p | 5.63p | 5.15p | 5.25p | 528381 |
| 18/09/2023 | 5.88p | 6.24p | 5.33p | 5.63p | 631188 |
| 15/09/2023 | 5.38p | 6.00p | 5.31p | 5.88p | 541800 |
| 14/09/2023 | 5.50p | 5.50p | 5.36p | 5.38p | 198134 |
| 13/09/2023 | 5.63p | 5.63p | 5.46p | 5.50p | 119206 |
| 12/09/2023 | 5.63p | 5.70p | 5.25p | 5.63p | 115603 |
| 11/09/2023 | 5.50p | 5.72p | 5.45p | 5.63p | 222294 |
| 08/09/2023 | 5.63p | 5.79p | 5.43p | 5.50p | 234505 |
| 07/09/2023 | 5.63p | 5.82p | 5.33p | 5.63p | 658797 |
| 06/09/2023 | 5.63p | 5.67p | 5.51p | 5.63p | 107243 |
| 05/09/2023 | 5.75p | 5.75p | 5.54p | 5.63p | 180346 |
| 04/09/2023 | 5.75p | 5.90p | 5.62p | 5.85p | 153727 |
| 01/09/2023 | 6.25p | 6.25p | 5.68p | 5.75p | 990213 |
| 31/08/2023 | 5.63p | 6.45p | 5.53p | 6.25p | 1439042 |
| 30/08/2023 | 5.88p | 5.90p | 5.50p | 5.65p | 383107 |
| 29/08/2023 | 6.38p | 6.50p | 5.75p | 5.88p | 698936 |
| 25/08/2023 | 6.13p | 6.25p | 5.85p | 6.00p | 512761 |
| 24/08/2023 | 6.88p | 6.88p | 6.11p | 6.25p | 1095461 |
| 23/08/2023 | 6.88p | 7.15p | 6.77p | 6.88p | 247637 |
| 22/08/2023 | 7.13p | 7.23p | 6.79p | 6.88p | 368295 |
| 21/08/2023 | 7.38p | 8.00p | 6.61p | 7.25p | 3194057 |
| 18/08/2023 | 6.75p | 6.86p | 6.50p | 6.75p | 236347 |
| 17/08/2023 | 6.63p | 7.00p | 6.60p | 6.75p | 447769 |
| 16/08/2023 | 6.63p | 6.75p | 6.00p | 6.63p | 1085242 |
| 15/08/2023 | 6.75p | 6.85p | 6.50p | 6.63p | 278443 |
| 14/08/2023 | 7.00p | 7.25p | 6.60p | 6.75p | 872634 |
| 11/08/2023 | 6.63p | 7.40p | 6.63p | 7.00p | 1112274 |
| 10/08/2023 | 6.75p | 7.00p | 6.50p | 6.63p | 929348 |
| 09/08/2023 | 7.13p | 7.75p | 6.57p | 6.95p | 1113730 |
| 08/08/2023 | 7.13p | 7.75p | 7.03p | 7.13p | 1644037 |
| 07/08/2023 | 7.38p | 7.46p | 7.00p | 7.13p | 904005 |
| 04/08/2023 | 7.75p | 8.00p | 7.06p | 7.38p | 2012922 |
| 03/08/2023 | 6.75p | 8.25p | 6.75p | 7.75p | 3520828 |
| 02/08/2023 | 6.63p | 6.95p | 6.25p | 6.75p | 1997218 |
| 01/08/2023 | 6.50p | 6.69p | 6.31p | 6.63p | 619908 |
| 31/07/2023 | 6.63p | 6.90p | 6.30p | 6.50p | 2357468 |
| 28/07/2023 | 6.88p | 7.00p | 6.50p | 6.63p | 549740 |
| 27/07/2023 | 7.50p | 7.75p | 6.63p | 7.00p | 2566678 |
| 26/07/2023 | 7.53p | 7.53p | 7.18p | 7.50p | 374172 |
| 25/07/2023 | 7.53p | 8.15p | 7.32p | 7.53p | 398722 |
| 24/07/2023 | 7.40p | 7.69p | 7.33p | 7.53p | 157490 |
| 21/07/2023 | 7.88p | 8.00p | 7.17p | 7.40p | 356737 |
| 20/07/2023 | 8.00p | 8.15p | 7.34p | 7.88p | 304183 |
| 19/07/2023 | 7.63p | 8.14p | 7.50p | 8.00p | 1288556 |
| 18/07/2023 | 8.13p | 8.95p | 7.52p | 7.63p | 973600 |
| 17/07/2023 | 7.65p | 8.65p | 7.50p | 8.25p | 1952927 |
| 14/07/2023 | 7.38p | 7.88p | 7.25p | 7.50p | 956488 |
| 13/07/2023 | 7.63p | 8.02p | 7.17p | 7.38p | 877030 |
| 12/07/2023 | 7.63p | 8.20p | 7.43p | 7.63p | 796100 |
| 11/07/2023 | 7.25p | 8.40p | 7.16p | 8.40p | 1535039 |
| 10/07/2023 | 8.35p | 8.50p | 7.10p | 7.90p | 1954861 |
| 07/07/2023 | 8.50p | 8.69p | 8.15p | 8.35p | 756723 |
| 06/07/2023 | 8.50p | 9.02p | 8.10p | 8.50p | 842800 |
| 05/07/2023 | 8.88p | 8.88p | 8.25p | 8.50p | 549206 |
| 04/07/2023 | 9.13p | 9.25p | 8.75p | 8.88p | 985562 |
| 03/07/2023 | 8.88p | 9.88p | 8.85p | 9.13p | 1687350 |
| 30/06/2023 | 8.25p | 9.00p | 7.75p | 9.00p | 2387025 |
| 29/06/2023 | 8.25p | 8.74p | 8.25p | 8.25p | 974693 |
| 28/06/2023 | 8.00p | 9.00p | 7.91p | 8.25p | 2116354 |
| 27/06/2023 | 8.00p | 8.74p | 7.75p | 8.50p | 1072247 |
| 26/06/2023 | 8.13p | 8.50p | 7.75p | 8.00p | 635895 |
| 23/06/2023 | 8.63p | 8.63p | 7.75p | 8.10p | 1836952 |
| 22/06/2023 | 9.25p | 9.50p | 8.50p | 8.63p | 3138983 |
| 21/06/2023 | 9.23p | 9.50p | 9.05p | 9.25p | 1466281 |
| 20/06/2023 | 9.13p | 10.00p | 8.75p | 9.23p | 4312030 |
| 19/06/2023 | 8.75p | 9.50p | 8.50p | 8.60p | 2441627 |
| 16/06/2023 | 8.13p | 9.40p | 7.50p | 8.75p | 2997924 |
| 15/06/2023 | 8.25p | 9.00p | 7.53p | 8.13p | 3385716 |
| 14/06/2023 | 8.13p | 9.90p | 7.55p | 8.50p | 9440180 |
| 13/06/2023 | 6.25p | 8.00p | 6.00p | 8.00p | 5033930 |
| 12/06/2023 | 6.75p | 7.00p | 6.00p | 6.25p | 2127047 |
| 09/06/2023 | 6.75p | 7.40p | 6.50p | 6.75p | 2095499 |
| 08/06/2023 | 6.63p | 7.48p | 5.00p | 6.75p | 8328305 |
| 07/06/2023 | 7.00p | 7.50p | 6.15p | 6.63p | 4940518 |
| 06/06/2023 | 5.63p | 7.28p | 5.48p | 7.00p | 2842192 |
| 05/06/2023 | 6.25p | 6.25p | 5.42p | 5.63p | 1489463 |
| 02/06/2023 | 6.38p | 6.45p | 6.00p | 6.25p | 242958 |
| 01/06/2023 | 6.38p | 6.50p | 6.00p | 6.00p | 220856 |
| 31/05/2023 | 6.50p | 6.50p | 6.00p | 6.38p | 728924 |
| 30/05/2023 | 6.38p | 6.98p | 6.00p | 6.00p | 1372395 |
| 26/05/2023 | 6.25p | 6.51p | 6.00p | 6.38p | 703652 |
| 25/05/2023 | 6.88p | 7.00p | 6.00p | 6.75p | 907886 |
| 24/05/2023 | 7.38p | 7.65p | 6.74p | 6.88p | 871126 |
| 23/05/2023 | 6.50p | 8.42p | 6.00p | 7.65p | 3561645 |
| 22/05/2023 | 7.38p | 8.05p | 6.26p | 6.50p | 2966468 |
| 19/05/2023 | 33.50p | 33.50p | 7.75p | 7.75p | 67876 |
| 18/05/2023 | 37.50p | 37.50p | 28.00p | 31.50p | 106943 |
| 17/05/2023 | 37.50p | 38.33p | 37.50p | 37.50p | 0 |
| 16/05/2023 | 37.50p | 37.50p | 37.00p | 37.50p | 5 |
| 15/05/2023 | 37.50p | 37.50p | 34.00p | 37.50p | 10762 |
| 12/05/2023 | 37.50p | 39.50p | 37.50p | 37.50p | 1000 |
| 11/05/2023 | 40.00p | 40.00p | 35.10p | 37.50p | 8125 |
| 10/05/2023 | 40.00p | 40.00p | 38.33p | 40.00p | 0 |
| 09/05/2023 | 40.00p | 41.80p | 35.00p | 40.00p | 857 |
| 05/05/2023 | 40.00p | 40.00p | 35.10p | 40.00p | 12 |
| 04/05/2023 | 44.00p | 45.00p | 39.99p | 40.00p | 16397 |
| 03/05/2023 | 36.00p | 50.00p | 36.00p | 44.00p | 69141 |
| 02/05/2023 | 31.50p | 36.00p | 28.00p | 36.00p | 918 |
| 28/04/2023 | 34.00p | 37.92p | 30.05p | 31.50p | 16531 |
| 27/04/2023 | 34.00p | 37.50p | 31.60p | 34.00p | 4708 |
*Close Price adjusted for both dividends and splits