Verseon Corporation (DI/REG S) (VERS) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Verseon Corporation (DI/REG S)

Date Open High Low Close* Volume
06/03/2019 82.50p 82.50p 82.50p 82.50p 0
05/03/2019 81.00p 82.50p 81.00p 82.50p 0
04/03/2019 81.00p 81.00p 81.00p 81.00p 0
01/03/2019 84.00p 84.00p 81.00p 81.00p 0
28/02/2019 86.50p 86.50p 77.00p 84.00p 6520
27/02/2019 86.50p 86.50p 86.50p 86.50p 0
26/02/2019 96.00p 96.00p 83.00p 86.50p 7000
25/02/2019 96.00p 96.00p 96.00p 96.00p 0
22/02/2019 96.00p 96.00p 96.00p 96.00p 0
21/02/2019 96.00p 96.00p 96.00p 96.00p 0
20/02/2019 96.00p 96.00p 96.00p 96.00p 0
19/02/2019 96.00p 96.00p 96.00p 96.00p 0
18/02/2019 96.00p 96.00p 85.00p 96.00p 3000
15/02/2019 96.00p 96.00p 88.00p 96.00p 3000
14/02/2019 96.00p 96.00p 96.00p 96.00p 0
13/02/2019 96.00p 96.00p 96.00p 96.00p 0
12/02/2019 96.00p 96.00p 92.00p 96.00p 4441
11/02/2019 96.00p 96.00p 96.00p 96.00p 0
08/02/2019 97.00p 97.00p 89.00p 96.00p 5000
07/02/2019 100.00p 100.00p 97.00p 97.00p 0
06/02/2019 99.00p 99.00p 90.50p 99.00p 3000
05/02/2019 100.00p 100.00p 91.00p 100.00p 10000
04/02/2019 101.00p 101.00p 100.00p 100.00p 0
01/02/2019 101.00p 101.00p 100.00p 100.00p 0
31/01/2019 100.00p 100.00p 100.00p 100.00p 0
30/01/2019 100.00p 100.00p 100.00p 100.00p 0
29/01/2019 100.00p 100.00p 100.00p 100.00p 0
28/01/2019 101.00p 101.00p 100.00p 100.00p 0
25/01/2019 100.00p 100.00p 100.00p 100.00p 0
24/01/2019 101.00p 101.00p 100.00p 100.00p 0
23/01/2019 100.00p 100.00p 100.00p 100.00p 0
22/01/2019 101.00p 101.00p 100.00p 100.00p 0
21/01/2019 101.00p 101.00p 100.00p 100.00p 0
18/01/2019 101.00p 101.00p 100.00p 100.00p 0
17/01/2019 101.00p 101.00p 97.00p 100.00p 6000
16/01/2019 101.00p 101.00p 100.00p 100.00p 0
15/01/2019 100.00p 100.00p 97.00p 100.00p 8000
14/01/2019 99.00p 99.00p 95.16p 99.00p 2000
11/01/2019 99.00p 99.00p 99.00p 99.00p 0
10/01/2019 97.50p 99.00p 96.00p 99.00p 0
09/01/2019 102.50p 102.50p 95.00p 97.50p 13334
08/01/2019 101.50p 101.50p 98.00p 100.50p 6314
07/01/2019 100.50p 100.50p 100.50p 100.50p 0
04/01/2019 100.50p 100.50p 100.50p 100.50p 0
03/01/2019 100.50p 100.50p 100.50p 100.50p 0
02/01/2019 100.50p 100.50p 100.50p 100.50p 0
31/12/2018 100.50p 100.50p 100.50p 100.50p 0
28/12/2018 101.50p 101.50p 100.50p 100.50p 0
27/12/2018 101.50p 101.50p 98.00p 100.50p 13780
24/12/2018 101.50p 101.50p 100.50p 100.50p 0
21/12/2018 101.50p 101.50p 100.50p 100.50p 0
20/12/2018 101.50p 101.50p 100.50p 100.50p 0
19/12/2018 96.50p 103.00p 93.00p 100.50p 73735
18/12/2018 96.50p 99.00p 96.50p 96.50p 3451
17/12/2018 96.50p 96.50p 96.50p 96.50p 2750000
14/12/2018 97.50p 97.50p 93.00p 96.50p 10000
13/12/2018 98.50p 98.50p 95.10p 97.50p 6500
12/12/2018 97.50p 97.50p 97.50p 97.50p 371824
11/12/2018 97.50p 97.50p 97.50p 97.50p 0
10/12/2018 96.50p 97.50p 96.50p 97.50p 0
07/12/2018 97.50p 97.50p 97.50p 97.50p 0
06/12/2018 97.50p 97.50p 97.50p 97.50p 0
05/12/2018 97.50p 97.50p 97.50p 97.50p 0
04/12/2018 97.50p 97.50p 97.50p 97.50p 0
03/12/2018 97.50p 97.50p 97.50p 97.50p 0
30/11/2018 97.50p 97.50p 97.50p 97.50p 0
29/11/2018 97.50p 97.50p 96.50p 97.50p 0
28/11/2018 97.50p 97.50p 97.50p 97.50p 0
27/11/2018 97.50p 97.50p 97.50p 97.50p 0
26/11/2018 97.50p 97.50p 97.50p 97.50p 0
23/11/2018 97.50p 97.50p 97.50p 97.50p 0
22/11/2018 97.50p 97.50p 97.50p 97.50p 0
21/11/2018 97.50p 97.50p 97.50p 97.50p 0
20/11/2018 97.50p 97.50p 97.00p 97.50p 2450
19/11/2018 97.50p 97.50p 97.50p 97.50p 0
16/11/2018 97.50p 97.50p 97.50p 97.50p 2000
15/11/2018 99.00p 101.00p 98.50p 98.50p 0
14/11/2018 101.50p 101.50p 100.00p 101.00p 2500
13/11/2018 105.50p 105.50p 101.50p 101.50p 3000
12/11/2018 105.50p 105.50p 98.00p 105.50p 10000
09/11/2018 106.00p 106.00p 105.50p 105.50p 0
08/11/2018 106.50p 106.50p 105.00p 106.00p 12251
07/11/2018 106.50p 106.50p 106.50p 106.50p 0
06/11/2018 106.50p 106.50p 106.50p 106.50p 0
05/11/2018 106.50p 106.50p 106.50p 106.50p 0
02/11/2018 110.50p 110.50p 105.50p 106.50p 3892
01/11/2018 110.50p 110.60p 110.50p 110.50p 892
31/10/2018 112.00p 112.00p 110.50p 110.50p 5000
30/10/2018 112.00p 112.00p 112.00p 112.00p 0
29/10/2018 112.00p 112.00p 112.00p 112.00p 0
26/10/2018 112.00p 112.00p 112.00p 112.00p 0
25/10/2018 112.00p 112.00p 112.00p 112.00p 0
24/10/2018 112.00p 112.00p 112.00p 112.00p 0
23/10/2018 112.00p 112.00p 112.00p 112.00p 0
22/10/2018 112.00p 112.00p 112.00p 112.00p 0
19/10/2018 112.00p 112.00p 112.00p 112.00p 0
18/10/2018 113.00p 113.00p 112.00p 112.00p 0
17/10/2018 113.00p 113.00p 113.00p 113.00p 0
16/10/2018 113.00p 113.00p 113.00p 113.00p 0
15/10/2018 113.00p 113.00p 113.00p 113.00p 0
12/10/2018 113.00p 113.00p 110.00p 113.00p 2500
11/10/2018 114.50p 120.50p 113.00p 113.00p 200000
10/10/2018 128.50p 128.50p 112.00p 120.50p 15000
09/10/2018 138.50p 138.50p 122.00p 128.50p 12121
08/10/2018 138.50p 139.00p 138.50p 138.50p 16280
05/10/2018 138.50p 138.50p 138.50p 138.50p 0
04/10/2018 138.50p 138.50p 138.50p 138.50p 0
03/10/2018 138.50p 138.50p 138.50p 138.50p 0
02/10/2018 138.50p 138.50p 138.50p 138.50p 0
01/10/2018 138.50p 138.50p 138.50p 138.50p 0
28/09/2018 138.50p 138.50p 138.50p 138.50p 0
27/09/2018 138.50p 138.50p 137.00p 138.50p 7500
26/09/2018 138.50p 138.50p 138.50p 138.50p 0
25/09/2018 138.50p 138.50p 138.50p 138.50p 0
24/09/2018 138.50p 138.50p 138.50p 138.50p 0
21/09/2018 138.50p 138.50p 137.30p 138.50p 1500
20/09/2018 138.50p 138.50p 138.50p 138.50p 0
19/09/2018 139.50p 139.50p 138.50p 138.50p 0
18/09/2018 139.50p 139.50p 139.50p 139.50p 0
17/09/2018 139.50p 139.50p 139.50p 139.50p 0
14/09/2018 139.50p 139.50p 139.50p 139.50p 0
13/09/2018 139.50p 139.50p 138.50p 139.50p 0
12/09/2018 138.50p 138.50p 138.50p 138.50p 0
11/09/2018 138.50p 138.50p 138.50p 138.50p 0
10/09/2018 138.50p 138.50p 138.50p 138.50p 0
07/09/2018 141.00p 141.00p 138.50p 138.50p 2500
06/09/2018 138.50p 141.60p 138.50p 141.00p 15000
05/09/2018 138.50p 138.50p 138.50p 138.50p 0
04/09/2018 138.50p 138.50p 138.50p 138.50p 0
03/09/2018 138.50p 138.50p 138.50p 138.50p 0
31/08/2018 138.50p 138.50p 138.50p 138.50p 0
30/08/2018 138.50p 138.50p 138.50p 138.50p 0
29/08/2018 138.50p 138.50p 138.50p 138.50p 0
28/08/2018 138.50p 138.50p 138.50p 138.50p 0
24/08/2018 138.50p 138.50p 138.50p 138.50p 160000
23/08/2018 138.50p 142.00p 138.50p 138.50p 1000
22/08/2018 138.50p 138.50p 138.50p 138.50p 0
21/08/2018 138.50p 142.00p 138.50p 138.50p 1000
20/08/2018 138.50p 138.50p 138.50p 138.50p 0
17/08/2018 138.50p 138.50p 138.50p 138.50p 0
16/08/2018 138.50p 138.50p 138.50p 138.50p 0
15/08/2018 138.50p 138.50p 138.50p 138.50p 0
14/08/2018 138.50p 138.50p 138.50p 138.50p 0
13/08/2018 138.50p 138.50p 138.50p 138.50p 0
10/08/2018 138.50p 138.50p 138.50p 138.50p 0
09/08/2018 138.50p 138.50p 138.50p 138.50p 0
08/08/2018 138.50p 138.50p 138.50p 138.50p 0
07/08/2018 138.50p 138.50p 138.50p 138.50p 0
06/08/2018 138.50p 138.50p 138.50p 138.50p 0
03/08/2018 138.50p 138.50p 138.50p 138.50p 0
02/08/2018 139.50p 142.00p 135.09p 138.50p 1200
01/08/2018 139.50p 139.50p 139.50p 139.50p 0
31/07/2018 139.50p 139.50p 139.50p 139.50p 0
30/07/2018 139.50p 142.00p 139.50p 139.50p 1000
27/07/2018 139.50p 139.50p 139.50p 139.50p 0
26/07/2018 139.50p 139.50p 139.50p 139.50p 0
25/07/2018 139.50p 139.50p 139.50p 139.50p 0
24/07/2018 144.00p 144.00p 139.50p 139.50p 130
23/07/2018 144.00p 144.00p 140.78p 144.00p 5000
20/07/2018 144.00p 146.50p 144.00p 144.00p 10219
19/07/2018 144.00p 144.00p 144.00p 144.00p 0
18/07/2018 144.00p 144.00p 144.00p 144.00p 0
17/07/2018 144.00p 144.00p 144.00p 144.00p 0
16/07/2018 142.50p 145.00p 136.50p 144.00p 19010
13/07/2018 134.50p 142.50p 134.50p 142.50p 12000
12/07/2018 132.50p 135.00p 132.50p 134.50p 3000
11/07/2018 127.50p 132.50p 125.00p 132.50p 16000
10/07/2018 122.50p 127.80p 122.50p 127.50p 11000
09/07/2018 116.00p 122.50p 116.00p 122.50p 15500
06/07/2018 109.50p 112.00p 109.50p 111.50p 811474
05/07/2018 109.50p 109.50p 109.50p 109.50p 250000
04/07/2018 109.50p 109.50p 109.50p 109.50p 0
03/07/2018 109.50p 109.50p 109.50p 109.50p 0
02/07/2018 109.50p 109.50p 109.50p 109.50p 0
29/06/2018 109.50p 109.50p 109.50p 109.50p 0
28/06/2018 109.50p 109.50p 107.00p 109.50p 1590
27/06/2018 108.50p 109.50p 107.50p 109.50p 20000
26/06/2018 108.50p 108.50p 108.50p 108.50p 350000
25/06/2018 108.50p 108.50p 105.00p 108.50p 26000
22/06/2018 111.00p 111.00p 111.00p 111.00p 0
21/06/2018 111.00p 111.00p 111.00p 111.00p 0
20/06/2018 111.00p 111.00p 111.00p 111.00p 0
19/06/2018 111.00p 111.00p 110.20p 111.00p 657
18/06/2018 111.00p 111.00p 111.00p 111.00p 0
15/06/2018 111.00p 111.00p 111.00p 111.00p 0
14/06/2018 111.00p 111.00p 111.00p 111.00p 0
13/06/2018 111.00p 111.00p 111.00p 111.00p 0
12/06/2018 111.00p 111.00p 111.00p 111.00p 0
11/06/2018 111.00p 111.00p 111.00p 111.00p 0
08/06/2018 111.00p 111.50p 111.00p 111.00p 0
07/06/2018 111.50p 120.00p 111.50p 111.50p 0
06/06/2018 111.50p 111.50p 111.50p 111.50p 0
05/06/2018 111.50p 111.50p 111.50p 111.50p 0
04/06/2018 111.50p 111.50p 111.50p 111.50p 0
01/06/2018 111.50p 111.50p 111.50p 111.50p 0
31/05/2018 111.50p 111.50p 110.00p 111.50p 1500
30/05/2018 111.50p 111.50p 111.50p 111.50p 0
29/05/2018 111.50p 111.50p 111.50p 111.50p 0
25/05/2018 111.50p 111.50p 111.50p 111.50p 0
24/05/2018 111.50p 111.50p 111.50p 111.50p 0

*Close Price adjusted for both dividends and splits