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 Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Fusion Antibodies (FAB) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 7.00p | 7.20p | 6.80p | 7.00p | 211764 |
| 23/12/2024 | 6.70p | 7.18p | 6.58p | 7.00p | 914240 |
| 20/12/2024 | 6.55p | 7.20p | 6.55p | 6.70p | 1845075 |
| 19/12/2024 | 6.60p | 6.75p | 6.33p | 6.55p | 382532 |
| 18/12/2024 | 6.80p | 7.00p | 6.50p | 6.60p | 901489 |
| 17/12/2024 | 6.60p | 7.10p | 6.50p | 6.80p | 2667681 |
| 16/12/2024 | 6.45p | 6.70p | 6.20p | 6.60p | 666306 |
| 13/12/2024 | 6.90p | 7.35p | 6.16p | 6.45p | 5063736 |
| 12/12/2024 | 6.80p | 7.17p | 6.70p | 7.10p | 2174054 |
| 11/12/2024 | 6.05p | 6.95p | 5.90p | 6.80p | 2286498 |
| 10/12/2024 | 6.10p | 6.75p | 6.01p | 6.05p | 3191001 |
| 09/12/2024 | 5.30p | 6.19p | 5.20p | 6.10p | 3034992 |
| 06/12/2024 | 5.45p | 5.70p | 5.06p | 5.30p | 1697821 |
| 05/12/2024 | 5.85p | 5.95p | 5.20p | 5.45p | 5311601 |
| 04/12/2024 | 4.20p | 7.00p | 4.10p | 5.85p | 15962424 |
| 03/12/2024 | 4.20p | 4.30p | 4.20p | 4.20p | 75345 |
| 02/12/2024 | 4.25p | 4.30p | 4.10p | 4.20p | 96441 |
| 29/11/2024 | 4.30p | 4.34p | 4.20p | 4.25p | 119235 |
| 28/11/2024 | 4.30p | 4.37p | 4.20p | 4.30p | 20316 |
| 27/11/2024 | 4.30p | 4.40p | 4.20p | 4.30p | 47565 |
| 26/11/2024 | 4.25p | 4.40p | 4.25p | 4.30p | 175724 |
| 25/11/2024 | 4.25p | 4.40p | 4.25p | 4.25p | 130045 |
| 22/11/2024 | 4.20p | 4.40p | 4.10p | 4.25p | 304519 |
| 21/11/2024 | 4.25p | 4.40p | 4.10p | 4.20p | 411078 |
| 20/11/2024 | 4.18p | 4.39p | 4.10p | 4.25p | 368577 |
| 19/11/2024 | 4.60p | 4.70p | 4.15p | 4.18p | 1229529 |
| 18/11/2024 | 4.30p | 4.79p | 4.30p | 4.60p | 870439 |
| 15/11/2024 | 4.15p | 4.40p | 4.11p | 4.30p | 229610 |
| 14/11/2024 | 4.00p | 4.20p | 3.90p | 4.15p | 636266 |
| 13/11/2024 | 4.05p | 4.18p | 3.90p | 4.00p | 619036 |
| 12/11/2024 | 4.15p | 4.30p | 3.90p | 4.05p | 347209 |
| 11/11/2024 | 4.15p | 4.30p | 4.05p | 4.15p | 765490 |
| 08/11/2024 | 4.10p | 4.30p | 4.03p | 4.15p | 835332 |
| 07/11/2024 | 4.20p | 4.29p | 3.90p | 4.10p | 457465 |
| 06/11/2024 | 4.25p | 4.31p | 4.10p | 4.20p | 290011 |
| 05/11/2024 | 4.25p | 4.31p | 4.25p | 4.25p | 95 |
| 04/11/2024 | 4.20p | 4.40p | 4.08p | 4.25p | 245982 |
| 01/11/2024 | 4.20p | 4.36p | 4.08p | 4.20p | 322002 |
| 31/10/2024 | 4.20p | 4.40p | 4.20p | 4.20p | 200776 |
| 30/10/2024 | 4.25p | 4.40p | 4.00p | 4.20p | 1300609 |
| 29/10/2024 | 4.25p | 4.37p | 4.10p | 4.30p | 906945 |
| 28/10/2024 | 4.05p | 4.38p | 4.02p | 4.25p | 1266726 |
| 25/10/2024 | 4.00p | 4.27p | 3.93p | 4.10p | 1150295 |
| 24/10/2024 | 4.00p | 4.09p | 3.90p | 4.00p | 241437 |
| 23/10/2024 | 4.00p | 4.10p | 3.90p | 4.00p | 85113 |
| 22/10/2024 | 4.05p | 4.20p | 3.81p | 4.00p | 1182654 |
| 21/10/2024 | 4.20p | 4.40p | 3.91p | 4.05p | 617392 |
| 18/10/2024 | 4.30p | 4.35p | 4.00p | 4.20p | 481897 |
| 17/10/2024 | 4.90p | 5.00p | 4.07p | 4.30p | 5363137 |
| 16/10/2024 | 4.15p | 4.95p | 4.00p | 4.90p | 1732304 |
| 15/10/2024 | 4.15p | 4.30p | 4.00p | 4.15p | 227656 |
| 14/10/2024 | 4.25p | 4.32p | 4.00p | 4.15p | 1243060 |
| 11/10/2024 | 4.25p | 4.40p | 4.10p | 4.25p | 188663 |
| 10/10/2024 | 4.25p | 4.40p | 4.10p | 4.25p | 1058870 |
| 09/10/2024 | 4.30p | 4.50p | 4.12p | 4.25p | 2510564 |
| 08/10/2024 | 4.10p | 4.57p | 4.00p | 4.30p | 5299944 |
| 07/10/2024 | 4.00p | 4.20p | 3.80p | 4.05p | 1341903 |
| 04/10/2024 | 4.20p | 4.40p | 4.00p | 4.00p | 533631 |
| 03/10/2024 | 3.95p | 4.40p | 3.80p | 4.20p | 542652 |
| 02/10/2024 | 4.10p | 4.20p | 3.80p | 3.95p | 1365733 |
| 01/10/2024 | 4.30p | 4.50p | 4.05p | 4.15p | 912296 |
| 30/09/2024 | 4.35p | 4.50p | 3.90p | 4.20p | 1763159 |
| 27/09/2024 | 4.70p | 5.00p | 4.24p | 4.35p | 3055851 |
| 26/09/2024 | 4.45p | 4.90p | 4.00p | 4.70p | 4098727 |
| 25/09/2024 | 4.05p | 4.90p | 4.00p | 4.45p | 7812930 |
| 24/09/2024 | 3.25p | 4.29p | 3.00p | 4.05p | 5215765 |
| 23/09/2024 | 3.25p | 3.50p | 3.16p | 3.25p | 159933 |
| 20/09/2024 | 3.25p | 3.50p | 3.00p | 3.25p | 3539 |
| 19/09/2024 | 3.25p | 3.50p | 3.10p | 3.25p | 416258 |
| 18/09/2024 | 3.30p | 3.50p | 3.00p | 3.25p | 455463 |
| 17/09/2024 | 3.60p | 3.70p | 3.20p | 3.30p | 659776 |
| 16/09/2024 | 3.50p | 3.70p | 3.40p | 3.60p | 664526 |
| 13/09/2024 | 3.40p | 3.70p | 3.30p | 3.50p | 535853 |
| 12/09/2024 | 3.25p | 3.40p | 3.10p | 3.40p | 680633 |
| 11/09/2024 | 3.30p | 3.40p | 3.10p | 3.25p | 538369 |
| 10/09/2024 | 3.30p | 3.40p | 3.21p | 3.30p | 280139 |
| 09/09/2024 | 3.30p | 3.40p | 3.10p | 3.30p | 304200 |
| 06/09/2024 | 3.30p | 3.40p | 3.20p | 3.30p | 79693 |
| 05/09/2024 | 3.15p | 3.40p | 3.00p | 3.30p | 1080916 |
| 04/09/2024 | 2.95p | 3.10p | 2.88p | 2.95p | 585462 |
| 03/09/2024 | 3.10p | 3.10p | 2.80p | 2.95p | 245870 |
| 02/09/2024 | 3.10p | 3.18p | 3.02p | 3.10p | 179589 |
| 30/08/2024 | 3.10p | 3.20p | 2.88p | 3.10p | 179619 |
| 29/08/2024 | 3.10p | 3.30p | 3.00p | 3.10p | 373322 |
| 28/08/2024 | 3.40p | 3.70p | 3.05p | 3.10p | 921260 |
| 27/08/2024 | 3.35p | 3.46p | 3.20p | 3.40p | 454748 |
| 23/08/2024 | 3.35p | 3.40p | 3.31p | 3.35p | 187801 |
| 22/08/2024 | 3.40p | 3.50p | 3.22p | 3.35p | 162994 |
| 21/08/2024 | 3.40p | 3.50p | 3.30p | 3.40p | 176772 |
| 20/08/2024 | 3.40p | 3.50p | 3.30p | 3.40p | 226553 |
| 19/08/2024 | 3.35p | 3.50p | 3.30p | 3.35p | 438495 |
| 16/08/2024 | 3.15p | 3.50p | 3.15p | 3.35p | 1468186 |
| 15/08/2024 | 3.40p | 3.50p | 3.13p | 3.15p | 1015434 |
| 14/08/2024 | 3.30p | 3.40p | 3.12p | 3.40p | 1010024 |
| 13/08/2024 | 3.30p | 3.38p | 3.21p | 3.30p | 436419 |
| 12/08/2024 | 3.05p | 3.35p | 3.01p | 3.30p | 1128319 |
| 09/08/2024 | 3.10p | 3.18p | 3.00p | 3.05p | 592148 |
| 08/08/2024 | 3.10p | 3.18p | 3.04p | 3.10p | 227071 |
| 07/08/2024 | 3.10p | 3.20p | 3.02p | 3.10p | 307605 |
| 06/08/2024 | 3.10p | 3.20p | 3.00p | 3.10p | 207222 |
| 05/08/2024 | 3.05p | 3.15p | 3.00p | 3.10p | 486471 |
| 02/08/2024 | 3.20p | 3.25p | 3.01p | 3.05p | 647756 |
| 01/08/2024 | 3.20p | 3.30p | 3.17p | 3.20p | 422695 |
| 31/07/2024 | 3.15p | 3.30p | 3.00p | 3.20p | 419823 |
| 30/07/2024 | 3.20p | 3.30p | 3.00p | 3.15p | 1155106 |
| 29/07/2024 | 3.40p | 3.50p | 3.10p | 3.20p | 829817 |
| 26/07/2024 | 3.40p | 3.50p | 3.40p | 3.40p | 78622 |
| 25/07/2024 | 3.40p | 3.60p | 3.30p | 3.40p | 1023792 |
| 24/07/2024 | 3.40p | 3.50p | 3.20p | 3.40p | 1012898 |
| 23/07/2024 | 3.35p | 3.50p | 3.10p | 3.40p | 1097155 |
| 22/07/2024 | 3.15p | 3.60p | 3.00p | 3.35p | 1769529 |
| 19/07/2024 | 3.15p | 3.30p | 3.00p | 3.15p | 639515 |
| 18/07/2024 | 3.30p | 3.39p | 3.00p | 3.10p | 1528558 |
| 17/07/2024 | 3.05p | 3.70p | 3.05p | 3.25p | 7581373 |
| 16/07/2024 | 2.90p | 3.79p | 2.90p | 3.05p | 7836189 |
| 15/07/2024 | 2.90p | 2.95p | 2.80p | 2.90p | 23747 |
| 12/07/2024 | 2.90p | 3.00p | 2.80p | 2.90p | 27928 |
| 11/07/2024 | 2.90p | 3.00p | 2.81p | 2.90p | 70872 |
| 10/07/2024 | 2.90p | 2.96p | 2.80p | 2.90p | 51859 |
| 09/07/2024 | 3.05p | 3.10p | 2.86p | 2.90p | 785060 |
| 08/07/2024 | 3.05p | 3.14p | 2.90p | 3.05p | 883960 |
| 05/07/2024 | 3.10p | 3.20p | 2.96p | 3.05p | 704813 |
| 04/07/2024 | 3.25p | 3.50p | 3.00p | 3.10p | 4718649 |
| 03/07/2024 | 3.05p | 3.20p | 2.90p | 3.00p | 671488 |
| 02/07/2024 | 3.05p | 3.10p | 3.00p | 3.05p | 58978 |
| 01/07/2024 | 3.15p | 3.17p | 3.00p | 3.05p | 139327 |
| 28/06/2024 | 3.15p | 3.20p | 3.10p | 3.15p | 150746 |
| 27/06/2024 | 3.15p | 3.20p | 3.05p | 3.15p | 219081 |
| 26/06/2024 | 3.20p | 3.30p | 3.10p | 3.15p | 811437 |
| 25/06/2024 | 3.20p | 3.30p | 3.16p | 3.20p | 80650 |
| 24/06/2024 | 3.20p | 3.30p | 3.12p | 3.20p | 709814 |
| 21/06/2024 | 3.35p | 3.50p | 3.11p | 3.20p | 630214 |
| 20/06/2024 | 3.20p | 3.50p | 3.17p | 3.35p | 711848 |
| 19/06/2024 | 3.45p | 3.46p | 3.10p | 3.20p | 885087 |
| 18/06/2024 | 3.45p | 3.60p | 3.30p | 3.45p | 253601 |
| 17/06/2024 | 3.45p | 3.52p | 3.23p | 3.45p | 173635 |
| 14/06/2024 | 3.45p | 3.52p | 3.30p | 3.45p | 25672 |
| 13/06/2024 | 3.35p | 3.52p | 3.30p | 3.45p | 316533 |
| 12/06/2024 | 3.35p | 3.42p | 3.12p | 3.35p | 2434728 |
| 11/06/2024 | 3.35p | 3.40p | 3.20p | 3.35p | 250438 |
| 10/06/2024 | 3.40p | 3.50p | 3.30p | 3.35p | 975508 |
| 07/06/2024 | 3.40p | 3.40p | 3.28p | 3.40p | 194648 |
| 06/06/2024 | 3.45p | 3.50p | 3.30p | 3.40p | 233441 |
| 05/06/2024 | 3.45p | 3.50p | 3.32p | 3.45p | 440789 |
| 04/06/2024 | 3.50p | 3.60p | 3.40p | 3.45p | 631093 |
| 03/06/2024 | 3.75p | 3.80p | 3.42p | 3.50p | 920828 |
| 31/05/2024 | 3.80p | 3.81p | 3.70p | 3.75p | 474407 |
| 30/05/2024 | 3.80p | 3.90p | 3.70p | 3.80p | 671833 |
| 29/05/2024 | 3.70p | 3.90p | 3.64p | 3.80p | 1283608 |
| 28/05/2024 | 3.80p | 3.90p | 3.55p | 3.70p | 918966 |
| 24/05/2024 | 3.65p | 3.90p | 3.60p | 3.80p | 1463194 |
| 23/05/2024 | 4.00p | 4.20p | 3.51p | 3.65p | 3815817 |
| 22/05/2024 | 3.35p | 3.90p | 3.30p | 3.69p | 3498325 |
| 21/05/2024 | 3.45p | 3.60p | 3.30p | 3.35p | 2529521 |
| 20/05/2024 | 3.40p | 3.50p | 3.30p | 3.45p | 653673 |
| 17/05/2024 | 3.45p | 3.47p | 3.23p | 3.40p | 337987 |
| 16/05/2024 | 3.50p | 3.80p | 3.20p | 3.45p | 751624 |
| 15/05/2024 | 3.40p | 3.60p | 3.30p | 3.50p | 742043 |
| 14/05/2024 | 3.40p | 3.50p | 3.30p | 3.40p | 170448 |
| 13/05/2024 | 3.40p | 3.50p | 3.30p | 3.40p | 478282 |
| 10/05/2024 | 3.40p | 3.46p | 3.30p | 3.40p | 455210 |
| 09/05/2024 | 3.40p | 3.50p | 3.30p | 3.40p | 189748 |
| 08/05/2024 | 3.40p | 3.46p | 3.30p | 3.40p | 1253797 |
| 07/05/2024 | 3.35p | 3.46p | 3.30p | 3.40p | 437279 |
| 03/05/2024 | 3.40p | 3.50p | 3.30p | 3.35p | 869509 |
| 02/05/2024 | 3.28p | 3.50p | 3.25p | 3.40p | 755769 |
| 01/05/2024 | 3.23p | 3.30p | 3.20p | 3.28p | 1718988 |
| 30/04/2024 | 3.55p | 3.60p | 3.12p | 3.23p | 2264001 |
| 29/04/2024 | 3.65p | 3.65p | 3.51p | 3.55p | 340618 |
| 26/04/2024 | 3.75p | 3.75p | 3.50p | 3.65p | 167778 |
| 25/04/2024 | 3.75p | 3.75p | 3.50p | 3.75p | 220253 |
| 24/04/2024 | 3.80p | 3.80p | 3.71p | 3.75p | 187413 |
| 23/04/2024 | 3.80p | 3.86p | 3.62p | 3.80p | 533374 |
| 22/04/2024 | 3.75p | 3.90p | 3.75p | 3.80p | 321656 |
| 19/04/2024 | 3.80p | 3.80p | 3.70p | 3.75p | 138126 |
| 18/04/2024 | 3.80p | 3.89p | 3.72p | 3.75p | 355720 |
| 17/04/2024 | 3.80p | 3.89p | 3.72p | 3.80p | 163284 |
| 16/04/2024 | 3.90p | 3.90p | 3.72p | 3.80p | 1362731 |
| 15/04/2024 | 4.30p | 4.38p | 3.80p | 3.90p | 2975946 |
| 12/04/2024 | 3.95p | 4.19p | 3.95p | 4.05p | 1652389 |
| 11/04/2024 | 4.20p | 4.30p | 3.86p | 3.90p | 1540707 |
| 10/04/2024 | 3.90p | 4.40p | 3.90p | 4.20p | 4212850 |
| 09/04/2024 | 3.90p | 4.00p | 3.82p | 3.90p | 389315 |
| 08/04/2024 | 3.90p | 4.00p | 3.70p | 3.90p | 2104675 |
| 05/04/2024 | 3.90p | 4.00p | 3.80p | 3.90p | 962122 |
| 04/04/2024 | 3.75p | 3.94p | 3.70p | 3.90p | 1333415 |
| 03/04/2024 | 3.85p | 3.90p | 3.72p | 3.75p | 597256 |
| 02/04/2024 | 3.75p | 3.90p | 3.71p | 3.85p | 1157632 |
| 28/03/2024 | 3.85p | 3.90p | 3.70p | 3.75p | 161817 |
| 27/03/2024 | 3.95p | 3.95p | 3.80p | 3.85p | 438679 |
| 26/03/2024 | 3.95p | 4.20p | 3.82p | 3.95p | 663702 |
| 25/03/2024 | 3.85p | 4.03p | 3.70p | 3.95p | 1586052 |
| 22/03/2024 | 3.75p | 4.00p | 3.70p | 3.90p | 901481 |
| 21/03/2024 | 3.75p | 3.80p | 3.50p | 3.75p | 439713 |
| 20/03/2024 | 3.85p | 3.90p | 3.85p | 3.75p | 792729 |
| 19/03/2024 | 3.85p | 4.00p | 3.70p | 3.90p | 421837 |
| 18/03/2024 | 3.90p | 3.98p | 3.80p | 3.85p | 239896 |
| 15/03/2024 | 3.90p | 3.98p | 3.82p | 3.90p | 54422 |
| 14/03/2024 | 3.90p | 4.00p | 3.80p | 3.90p | 532455 |
| 13/03/2024 | 3.90p | 3.98p | 3.85p | 3.90p | 489715 |
*Close Price adjusted for both dividends and splits