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 Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Fusion Antibodies (FAB) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/03/2024 | 4.15p | 4.18p | 3.80p | 3.90p | 248725 |
| 11/03/2024 | 4.15p | 4.20p | 4.00p | 4.15p | 143854 |
| 08/03/2024 | 4.15p | 4.30p | 3.74p | 4.15p | 2780293 |
| 07/03/2024 | 3.90p | 4.30p | 3.80p | 4.15p | 6605530 |
| 06/03/2024 | 3.85p | 4.00p | 3.80p | 3.90p | 325862 |
| 05/03/2024 | 3.85p | 4.01p | 3.78p | 3.90p | 1309738 |
| 04/03/2024 | 4.00p | 4.10p | 3.82p | 3.85p | 816358 |
| 01/03/2024 | 3.80p | 4.20p | 3.70p | 4.00p | 1800852 |
| 29/02/2024 | 3.80p | 3.84p | 3.70p | 3.80p | 675544 |
| 28/02/2024 | 3.90p | 4.00p | 3.72p | 3.80p | 1622969 |
| 27/02/2024 | 4.10p | 4.18p | 3.70p | 3.90p | 1844143 |
| 26/02/2024 | 3.80p | 4.07p | 3.75p | 3.95p | 585793 |
| 23/02/2024 | 3.95p | 4.04p | 3.70p | 3.80p | 1943314 |
| 22/02/2024 | 4.05p | 4.05p | 3.86p | 3.95p | 2041505 |
| 21/02/2024 | 4.10p | 4.20p | 3.90p | 4.05p | 1242632 |
| 20/02/2024 | 4.10p | 4.20p | 4.00p | 4.10p | 454469 |
| 19/02/2024 | 4.10p | 4.20p | 4.00p | 4.10p | 528954 |
| 16/02/2024 | 4.10p | 4.20p | 4.01p | 4.10p | 1975158 |
| 15/02/2024 | 4.20p | 4.30p | 3.80p | 4.10p | 1541414 |
| 14/02/2024 | 4.25p | 4.50p | 4.00p | 4.20p | 3573554 |
| 13/02/2024 | 4.25p | 4.50p | 4.15p | 4.25p | 113230 |
| 12/02/2024 | 4.60p | 4.70p | 4.22p | 4.25p | 712792 |
| 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 |
*Close Price adjusted for both dividends and splits