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 |
|---|---|---|---|---|---|
| 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 |
| 23/05/2018 | 111.50p | 111.50p | 111.50p | 111.50p | 0 |
| 22/05/2018 | 111.50p | 111.50p | 111.50p | 111.50p | 0 |
| 21/05/2018 | 111.50p | 111.50p | 111.50p | 111.50p | 0 |
| 18/05/2018 | 112.50p | 114.00p | 111.50p | 111.50p | 2621 |
| 17/05/2018 | 112.50p | 113.00p | 112.50p | 112.50p | 19657 |
| 16/05/2018 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 15/05/2018 | 112.50p | 112.50p | 112.00p | 112.50p | 35136 |
| 14/05/2018 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 11/05/2018 | 112.50p | 112.50p | 112.50p | 112.50p | 72000 |
| 10/05/2018 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 09/05/2018 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 08/05/2018 | 112.50p | 112.50p | 110.00p | 112.50p | 1773 |
| 04/05/2018 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 03/05/2018 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 02/05/2018 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 01/05/2018 | 112.50p | 112.65p | 112.50p | 112.50p | 200 |
| 30/04/2018 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 27/04/2018 | 112.50p | 113.00p | 112.00p | 112.50p | 4950 |
| 26/04/2018 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 25/04/2018 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 24/04/2018 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 23/04/2018 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 20/04/2018 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 19/04/2018 | 112.50p | 112.50p | 110.00p | 112.50p | 8000 |
| 18/04/2018 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 17/04/2018 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 16/04/2018 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 13/04/2018 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 12/04/2018 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 11/04/2018 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 10/04/2018 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 09/04/2018 | 112.50p | 112.50p | 110.10p | 112.50p | 5000 |
| 06/04/2018 | 112.50p | 112.75p | 112.50p | 112.50p | 1773 |
| 05/04/2018 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 04/04/2018 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 03/04/2018 | 112.50p | 112.50p | 111.50p | 112.50p | 0 |
| 29/03/2018 | 111.50p | 111.50p | 111.50p | 111.50p | 0 |
| 28/03/2018 | 111.50p | 111.50p | 111.50p | 111.50p | 0 |
| 27/03/2018 | 111.50p | 111.50p | 111.50p | 111.50p | 0 |
| 26/03/2018 | 111.00p | 111.50p | 111.00p | 111.50p | 13000 |
| 23/03/2018 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
| 22/03/2018 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
| 21/03/2018 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
| 20/03/2018 | 114.00p | 114.00p | 111.00p | 111.00p | 1500 |
| 19/03/2018 | 118.00p | 118.00p | 110.00p | 114.00p | 10000 |
| 16/03/2018 | 118.00p | 119.00p | 119.00p | 119.00p | 0 |
| 15/03/2018 | 118.00p | 119.00p | 119.00p | 119.00p | 0 |
| 14/03/2018 | 118.00p | 119.00p | 119.00p | 119.00p | 0 |
| 13/03/2018 | 118.00p | 119.00p | 119.00p | 119.00p | 0 |
| 12/03/2018 | 118.00p | 119.00p | 119.00p | 119.00p | 0 |
| 09/03/2018 | 118.00p | 119.00p | 119.00p | 119.00p | 0 |
| 08/03/2018 | 117.50p | 120.00p | 119.00p | 119.00p | 0 |
| 07/03/2018 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 06/03/2018 | 118.00p | 119.00p | 119.00p | 119.00p | 0 |
| 05/03/2018 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 02/03/2018 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 01/03/2018 | 118.00p | 119.00p | 119.00p | 119.00p | 0 |
| 28/02/2018 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 27/02/2018 | 118.00p | 119.00p | 119.00p | 119.00p | 0 |
| 26/02/2018 | 118.00p | 119.00p | 119.00p | 119.00p | 0 |
| 23/02/2018 | 118.00p | 119.00p | 119.00p | 119.00p | 0 |
| 22/02/2018 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 21/02/2018 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 20/02/2018 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 19/02/2018 | 118.00p | 119.00p | 119.00p | 119.00p | 0 |
| 16/02/2018 | 118.00p | 119.00p | 119.00p | 119.00p | 0 |
| 15/02/2018 | 119.00p | 119.00p | 115.00p | 119.00p | 16808 |
| 14/02/2018 | 118.00p | 119.00p | 119.00p | 119.00p | 0 |
| 13/02/2018 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 12/02/2018 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 09/02/2018 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 08/02/2018 | 118.00p | 119.00p | 119.00p | 119.00p | 0 |
| 07/02/2018 | 118.00p | 119.00p | 119.00p | 119.00p | 0 |
| 06/02/2018 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 05/02/2018 | 118.00p | 119.00p | 119.00p | 119.00p | 0 |
| 02/02/2018 | 118.00p | 119.00p | 119.00p | 119.00p | 0 |
| 01/02/2018 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 31/01/2018 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 30/01/2018 | 118.00p | 119.00p | 115.08p | 119.00p | 500 |
| 29/01/2018 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 26/01/2018 | 119.00p | 119.00p | 115.00p | 119.00p | 5133 |
| 25/01/2018 | 119.00p | 121.80p | 119.00p | 119.00p | 813 |
| 24/01/2018 | 118.00p | 119.00p | 119.00p | 119.00p | 0 |
| 23/01/2018 | 120.00p | 120.00p | 119.00p | 119.00p | 0 |
| 22/01/2018 | 120.00p | 123.00p | 120.00p | 120.00p | 80 |
| 19/01/2018 | 120.00p | 123.00p | 120.00p | 120.00p | 2510 |
| 18/01/2018 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 17/01/2018 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 16/01/2018 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 15/01/2018 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 12/01/2018 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 11/01/2018 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 10/01/2018 | 120.00p | 121.50p | 120.00p | 120.00p | 300000 |
| 09/01/2018 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 08/01/2018 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 05/01/2018 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 04/01/2018 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 03/01/2018 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 02/01/2018 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 29/12/2017 | 121.50p | 121.50p | 121.00p | 121.50p | 198 |
| 28/12/2017 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 27/12/2017 | 120.00p | 121.50p | 121.50p | 121.50p | 0 |
| 22/12/2017 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 21/12/2017 | 120.00p | 121.50p | 121.50p | 121.50p | 25000 |
| 20/12/2017 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 19/12/2017 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 18/12/2017 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 15/12/2017 | 120.00p | 121.50p | 121.50p | 121.50p | 0 |
| 14/12/2017 | 120.00p | 124.00p | 120.00p | 121.50p | 3328 |
| 13/12/2017 | 125.00p | 125.00p | 120.00p | 121.50p | 7458 |
| 12/12/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 11/12/2017 | 125.00p | 125.00p | 121.00p | 125.00p | 2000 |
| 08/12/2017 | 125.00p | 125.00p | 121.00p | 125.00p | 500 |
| 07/12/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 06/12/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 05/12/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 04/12/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 01/12/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 30/11/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 29/11/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 28/11/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 27/11/2017 | 125.00p | 125.00p | 121.00p | 125.00p | 216 |
| 24/11/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 23/11/2017 | 125.00p | 125.00p | 121.00p | 125.00p | 1000 |
| 22/11/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 21/11/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 20/11/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 17/11/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 16/11/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 15/11/2017 | 125.00p | 125.00p | 120.00p | 125.00p | 6656 |
| 14/11/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 100000 |
| 13/11/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 10/11/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 09/11/2017 | 124.00p | 125.00p | 124.00p | 125.00p | 0 |
| 08/11/2017 | 124.00p | 124.00p | 124.00p | 124.00p | 578999 |
| 07/11/2017 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 06/11/2017 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 03/11/2017 | 126.50p | 126.50p | 124.00p | 124.00p | 20000 |
| 02/11/2017 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 01/11/2017 | 126.50p | 126.50p | 125.00p | 126.50p | 150000 |
| 31/10/2017 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 30/10/2017 | 126.50p | 126.50p | 126.50p | 126.50p | 100000 |
| 27/10/2017 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 26/10/2017 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 25/10/2017 | 126.50p | 126.50p | 124.00p | 126.50p | 0 |
| 24/10/2017 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 23/10/2017 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 20/10/2017 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 19/10/2017 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 18/10/2017 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 17/10/2017 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 16/10/2017 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 13/10/2017 | 126.50p | 126.50p | 126.50p | 126.50p | 8000 |
| 12/10/2017 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 11/10/2017 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 10/10/2017 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 09/10/2017 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 06/10/2017 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 05/10/2017 | 124.00p | 126.50p | 126.50p | 126.50p | 1349580 |
| 04/10/2017 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 03/10/2017 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 02/10/2017 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 29/09/2017 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 28/09/2017 | 126.50p | 126.50p | 126.50p | 126.50p | 790000 |
| 27/09/2017 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 26/09/2017 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 25/09/2017 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 22/09/2017 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 21/09/2017 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 20/09/2017 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 19/09/2017 | 126.50p | 126.50p | 126.50p | 126.50p | 807930 |
| 18/09/2017 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 15/09/2017 | 129.50p | 129.50p | 126.50p | 126.50p | 2000 |
| 14/09/2017 | 129.50p | 129.50p | 129.50p | 129.50p | 0 |
| 13/09/2017 | 129.50p | 129.50p | 129.50p | 129.50p | 0 |
| 12/09/2017 | 129.50p | 129.50p | 129.50p | 129.50p | 0 |
| 11/09/2017 | 129.50p | 129.50p | 129.50p | 129.50p | 0 |
| 08/09/2017 | 129.50p | 129.50p | 129.50p | 129.50p | 450000 |
| 07/09/2017 | 130.50p | 130.50p | 129.50p | 129.50p | 0 |
| 06/09/2017 | 130.50p | 130.50p | 130.50p | 130.50p | 0 |
| 05/09/2017 | 130.50p | 131.50p | 130.50p | 130.50p | 0 |
| 04/09/2017 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
| 01/09/2017 | 133.00p | 133.00p | 131.50p | 131.50p | 0 |
| 31/08/2017 | 133.00p | 133.00p | 133.00p | 133.00p | 0 |
| 30/08/2017 | 133.50p | 136.00p | 133.00p | 133.00p | 310000 |
| 29/08/2017 | 136.00p | 136.00p | 136.00p | 136.00p | 0 |
| 25/08/2017 | 140.00p | 136.00p | 136.00p | 136.00p | 0 |
| 24/08/2017 | 140.00p | 137.50p | 136.00p | 136.00p | 3458 |
| 23/08/2017 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 22/08/2017 | 141.00p | 141.00p | 137.50p | 137.50p | 201500 |
*Close Price adjusted for both dividends and splits