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:
- Buy Whitbread (WTB) by Jefferies
- Watch British American Tobacco (BATS) by Kevin Godbold in The Motley Fool
- Watch Vodafone Group (VOD) by Kevin Godbold in The Motley Fool
- Watch Vistry Group (VTY) by Jon Smith in The Motley Fool
- Sell National World (NWOR) by Steve Moore in ShareProphets
- Buy SkinBioTherapeutics (SBTX) by Hot Stock Rockets in ShareProphets
- Underweight Bank of Ireland Group (CDI) (BIRG) by Morgan Stanley
- Underweight AIB Group (CDI) (AIBG) by Morgan Stanley
- Overweight Barclays (BARC) by Morgan Stanley
- Equal Weight NATWEST GROUP (NWG) by Morgan Stanley
- Sell National World (NWOR) by Steve Moore in ShareProphets
- Buy Alliance Pharma (APH) by Hot Stock Rockets in ShareProphets
- Hold Coats Group (COA) by Tom Winnifrith in ShareProphets
- Hold Coats Group (COA) by Steve Moore in ShareProphets
- Hold Smith (DS) (SMDS) by Stifel
- Buy M&G (MNG) by Harvey Jones in The Motley Fool
- Buy Imperial Brands (IMB) by Simon Watkins in The Motley Fool
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Dr. James Fox in The Motley Fool
- Buy Hikma Pharmaceuticals (HIK) by Deutsche Bank
- Hold JD Sports Fashion (JD.) by Deutsche Bank
Verseon Corporation (DI/REG S) (VERS) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 18/12/2019 | 2.00p | 3.00p | 2.00p | 3.00p | 3000 |
| 17/12/2019 | 1.80p | 3.00p | 1.80p | 2.00p | 1000000 |
| 16/12/2019 | 1.80p | 1.80p | 1.80p | 1.80p | 0 |
| 13/12/2019 | 1.63p | 2.00p | 1.55p | 1.80p | 16446 |
| 12/12/2019 | 1.53p | 1.63p | 1.53p | 1.63p | 0 |
| 11/12/2019 | 1.48p | 1.53p | 1.27p | 1.53p | 3475 |
| 10/12/2019 | 1.48p | 1.48p | 1.26p | 1.48p | 3000 |
| 09/12/2019 | 1.48p | 1.63p | 1.48p | 1.48p | 0 |
| 06/12/2019 | 1.63p | 1.80p | 1.63p | 1.63p | 500000 |
| 05/12/2019 | 1.65p | 1.73p | 1.63p | 1.63p | 0 |
| 04/12/2019 | 1.75p | 1.75p | 1.70p | 1.73p | 59400 |
| 03/12/2019 | 1.68p | 1.75p | 1.68p | 1.75p | 800000 |
| 02/12/2019 | 1.75p | 1.75p | 1.68p | 1.68p | 534500 |
| 29/11/2019 | 1.85p | 1.90p | 1.75p | 1.75p | 5239000 |
| 28/11/2019 | 2.15p | 2.15p | 2.00p | 2.00p | 140286 |
| 27/11/2019 | 2.45p | 2.50p | 2.00p | 2.15p | 4704265 |
| 26/11/2019 | 1.85p | 2.50p | 1.85p | 2.45p | 361000 |
| 25/11/2019 | 1.75p | 1.90p | 1.75p | 1.80p | 100000 |
| 22/11/2019 | 1.63p | 1.75p | 1.51p | 1.60p | 250474 |
| 21/11/2019 | 1.50p | 1.70p | 1.50p | 1.50p | 3708 |
| 20/11/2019 | 1.25p | 1.56p | 1.20p | 1.50p | 59972784 |
| 19/11/2019 | 5.88p | 5.88p | 5.10p | 5.10p | 3000 |
| 18/11/2019 | 6.63p | 6.63p | 5.88p | 5.88p | 19949 |
| 15/11/2019 | 6.75p | 6.75p | 6.63p | 6.63p | 0 |
| 14/11/2019 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 13/11/2019 | 7.25p | 7.25p | 6.75p | 6.75p | 3000 |
| 12/11/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 11/11/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 08/11/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 07/11/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 06/11/2019 | 7.25p | 7.25p | 7.00p | 7.25p | 107 |
| 05/11/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 04/11/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 01/11/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 31/10/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 30/10/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 29/10/2019 | 7.50p | 7.50p | 7.25p | 7.25p | 0 |
| 28/10/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 25/10/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 24/10/2019 | 8.25p | 8.25p | 7.50p | 7.50p | 6000 |
| 23/10/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 22/10/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 21/10/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 18/10/2019 | 8.25p | 8.25p | 8.01p | 8.25p | 5000 |
| 17/10/2019 | 8.25p | 8.25p | 7.98p | 8.25p | 12121 |
| 16/10/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 15/10/2019 | 8.50p | 8.50p | 8.25p | 8.25p | 0 |
| 14/10/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 11/10/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 10/10/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 09/10/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 08/10/2019 | 8.88p | 8.88p | 8.50p | 8.50p | 0 |
| 07/10/2019 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 04/10/2019 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 03/10/2019 | 9.13p | 9.13p | 8.88p | 8.88p | 75000 |
| 02/10/2019 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 01/10/2019 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 30/09/2019 | 9.63p | 9.63p | 9.00p | 9.13p | 175000 |
| 27/09/2019 | 9.63p | 9.69p | 9.56p | 9.63p | 12325 |
| 26/09/2019 | 9.43p | 9.43p | 9.43p | 9.43p | 0 |
| 25/09/2019 | 9.43p | 9.43p | 9.43p | 9.43p | 0 |
| 24/09/2019 | 9.43p | 9.43p | 9.30p | 9.43p | 0 |
| 23/09/2019 | 9.30p | 9.30p | 9.30p | 9.30p | 0 |
| 20/09/2019 | 9.30p | 9.30p | 9.30p | 9.30p | 0 |
| 19/09/2019 | 9.30p | 9.30p | 9.16p | 9.30p | 3000 |
| 18/09/2019 | 9.30p | 9.30p | 9.30p | 9.30p | 400000 |
| 17/09/2019 | 9.30p | 9.30p | 9.30p | 9.30p | 0 |
| 16/09/2019 | 9.30p | 9.30p | 9.30p | 9.30p | 0 |
| 13/09/2019 | 9.30p | 9.30p | 9.30p | 9.30p | 0 |
| 12/09/2019 | 9.30p | 9.30p | 9.30p | 9.30p | 0 |
| 11/09/2019 | 9.30p | 9.30p | 9.30p | 9.30p | 0 |
| 10/09/2019 | 9.30p | 9.30p | 9.10p | 9.30p | 22903 |
| 09/09/2019 | 9.43p | 9.43p | 9.30p | 9.30p | 0 |
| 06/09/2019 | 9.30p | 9.30p | 9.30p | 9.30p | 0 |
| 05/09/2019 | 9.30p | 9.30p | 9.30p | 9.30p | 0 |
| 04/09/2019 | 9.30p | 9.30p | 9.30p | 9.30p | 0 |
| 03/09/2019 | 9.30p | 9.30p | 9.30p | 9.30p | 0 |
| 02/09/2019 | 9.30p | 9.50p | 9.30p | 9.30p | 257163 |
| 30/08/2019 | 9.30p | 9.30p | 9.30p | 9.30p | 0 |
| 29/08/2019 | 9.30p | 9.30p | 9.30p | 9.30p | 0 |
| 28/08/2019 | 9.25p | 9.30p | 9.01p | 9.30p | 115000 |
| 27/08/2019 | 9.75p | 9.75p | 9.38p | 9.38p | 13500 |
| 23/08/2019 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 22/08/2019 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 21/08/2019 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 20/08/2019 | 10.50p | 10.50p | 9.75p | 9.75p | 60185 |
| 19/08/2019 | 11.50p | 11.50p | 10.00p | 10.50p | 34400 |
| 16/08/2019 | 11.50p | 12.15p | 11.50p | 11.50p | 0 |
| 15/08/2019 | 12.25p | 12.25p | 12.00p | 12.15p | 27083 |
| 14/08/2019 | 13.75p | 13.75p | 12.00p | 12.25p | 104500 |
| 13/08/2019 | 13.75p | 13.75p | 13.50p | 13.75p | 2500 |
| 12/08/2019 | 13.75p | 13.75p | 13.75p | 13.75p | 3000 |
| 09/08/2019 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 08/08/2019 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 07/08/2019 | 13.75p | 13.75p | 13.50p | 13.75p | 40000 |
| 06/08/2019 | 14.05p | 14.05p | 13.75p | 13.75p | 15000 |
| 05/08/2019 | 15.00p | 15.00p | 14.15p | 14.15p | 154000 |
| 02/08/2019 | 15.50p | 15.50p | 15.02p | 15.25p | 7000 |
| 01/08/2019 | 41.50p | 41.50p | 16.00p | 16.00p | 747746 |
| 31/07/2019 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
| 30/07/2019 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
| 29/07/2019 | 42.00p | 42.00p | 41.50p | 41.50p | 10000 |
| 26/07/2019 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
| 25/07/2019 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
| 24/07/2019 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
| 23/07/2019 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
| 22/07/2019 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
| 19/07/2019 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
| 18/07/2019 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
| 17/07/2019 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
| 16/07/2019 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
| 15/07/2019 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
| 12/07/2019 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
| 11/07/2019 | 43.50p | 43.50p | 42.00p | 42.00p | 0 |
| 10/07/2019 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
| 09/07/2019 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
| 08/07/2019 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
| 05/07/2019 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
| 04/07/2019 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
| 03/07/2019 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
| 02/07/2019 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
| 01/07/2019 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
| 28/06/2019 | 43.50p | 43.50p | 42.00p | 42.00p | 0 |
| 27/06/2019 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
| 26/06/2019 | 42.00p | 42.00p | 40.08p | 42.00p | 13906 |
| 25/06/2019 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
| 24/06/2019 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
| 21/06/2019 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
| 20/06/2019 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
| 19/06/2019 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
| 18/06/2019 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
| 17/06/2019 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
| 14/06/2019 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
| 13/06/2019 | 42.00p | 42.00p | 41.60p | 42.00p | 7478 |
| 12/06/2019 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
| 11/06/2019 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
| 10/06/2019 | 42.00p | 42.00p | 38.00p | 42.00p | 11895 |
| 07/06/2019 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
| 06/06/2019 | 41.00p | 42.00p | 41.00p | 42.00p | 10000 |
| 05/06/2019 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
| 04/06/2019 | 49.30p | 49.30p | 41.00p | 41.00p | 4500 |
| 03/06/2019 | 49.30p | 49.30p | 49.30p | 49.30p | 0 |
| 31/05/2019 | 49.30p | 49.30p | 49.30p | 49.30p | 0 |
| 30/05/2019 | 50.50p | 50.50p | 49.30p | 49.30p | 0 |
| 29/05/2019 | 50.50p | 50.70p | 50.50p | 50.50p | 5500 |
| 28/05/2019 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
| 24/05/2019 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
| 23/05/2019 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
| 22/05/2019 | 49.30p | 50.50p | 49.30p | 50.50p | 0 |
| 21/05/2019 | 49.30p | 50.50p | 49.30p | 50.50p | 0 |
| 20/05/2019 | 49.30p | 50.50p | 49.30p | 50.50p | 0 |
| 17/05/2019 | 49.30p | 50.50p | 49.30p | 50.50p | 0 |
| 16/05/2019 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
| 15/05/2019 | 56.50p | 56.50p | 48.00p | 50.50p | 10000 |
| 14/05/2019 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
| 13/05/2019 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
| 10/05/2019 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
| 09/05/2019 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
| 08/05/2019 | 56.50p | 57.00p | 56.50p | 56.50p | 0 |
| 07/05/2019 | 58.00p | 58.00p | 57.00p | 57.00p | 0 |
| 03/05/2019 | 58.50p | 58.50p | 55.00p | 58.00p | 2500 |
| 02/05/2019 | 65.00p | 65.00p | 58.50p | 58.50p | 7500 |
| 01/05/2019 | 64.00p | 65.00p | 58.00p | 65.00p | 5000 |
| 30/04/2019 | 67.50p | 67.50p | 58.00p | 65.00p | 12000 |
| 29/04/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 26/04/2019 | 70.00p | 70.00p | 67.50p | 67.50p | 3000 |
| 25/04/2019 | 72.50p | 72.50p | 65.00p | 71.50p | 5000 |
| 24/04/2019 | 77.00p | 77.00p | 70.00p | 72.50p | 4000 |
| 23/04/2019 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 18/04/2019 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 17/04/2019 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 16/04/2019 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 15/04/2019 | 77.00p | 77.00p | 75.00p | 77.00p | 10000 |
| 12/04/2019 | 77.50p | 77.50p | 75.50p | 77.00p | 11425 |
| 11/04/2019 | 77.50p | 77.50p | 75.50p | 77.50p | 10000 |
| 10/04/2019 | 77.50p | 77.50p | 77.50p | 77.50p | 877000 |
| 09/04/2019 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 08/04/2019 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 05/04/2019 | 77.50p | 78.90p | 77.50p | 77.50p | 1500 |
| 04/04/2019 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 03/04/2019 | 84.00p | 84.00p | 77.50p | 77.50p | 65000 |
| 02/04/2019 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 01/04/2019 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 29/03/2019 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 28/03/2019 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 27/03/2019 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 26/03/2019 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 25/03/2019 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 22/03/2019 | 84.00p | 84.00p | 84.00p | 84.00p | 50000 |
| 21/03/2019 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 20/03/2019 | 85.00p | 85.00p | 80.16p | 84.00p | 2800 |
| 19/03/2019 | 76.50p | 84.00p | 76.50p | 84.00p | 57500 |
| 18/03/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 15/03/2019 | 72.50p | 74.40p | 72.50p | 74.00p | 3000 |
| 14/03/2019 | 72.50p | 72.50p | 70.25p | 72.50p | 1500 |
| 13/03/2019 | 72.50p | 72.50p | 71.25p | 72.50p | 19000 |
| 12/03/2019 | 72.50p | 75.00p | 72.50p | 72.50p | 25000 |
| 11/03/2019 | 75.50p | 75.50p | 66.00p | 72.50p | 5000 |
| 08/03/2019 | 77.00p | 78.00p | 77.00p | 77.00p | 0 |
| 07/03/2019 | 82.50p | 82.50p | 78.00p | 78.00p | 3000 |
*Close Price adjusted for both dividends and splits