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
Verseon Corporation (DI/REG S) (VSN) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 | 92.00p | 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 | 99.00p | 99.00p | 90.50p | 90.50p | 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 |
| 01/01/2019 | 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 |
| 26/12/2018 | 101.50p | 104.00p | 95.50p | 100.50p | 0 |
| 25/12/2018 | 101.50p | 104.00p | 95.50p | 100.50p | 0 |
| 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 |
*Close Price adjusted for both dividends and splits