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 |
|---|---|---|---|---|---|
| 21/08/2017 | 144.00p | 144.00p | 141.00p | 141.00p | 0 |
| 18/08/2017 | 144.00p | 144.00p | 144.00p | 144.00p | 20700 |
| 17/08/2017 | 144.00p | 144.00p | 144.00p | 144.00p | 12 |
| 16/08/2017 | 144.00p | 144.00p | 144.00p | 144.00p | 0 |
| 15/08/2017 | 144.00p | 144.00p | 144.00p | 144.00p | 100000 |
| 14/08/2017 | 144.00p | 144.00p | 144.00p | 144.00p | 0 |
| 11/08/2017 | 144.00p | 144.00p | 144.00p | 144.00p | 0 |
| 10/08/2017 | 144.00p | 144.00p | 144.00p | 144.00p | 0 |
| 09/08/2017 | 144.00p | 144.00p | 144.00p | 144.00p | 0 |
| 08/08/2017 | 144.00p | 144.00p | 144.00p | 144.00p | 0 |
| 07/08/2017 | 144.00p | 144.00p | 144.00p | 144.00p | 0 |
| 04/08/2017 | 144.00p | 144.00p | 144.00p | 144.00p | 0 |
| 03/08/2017 | 144.00p | 144.00p | 144.00p | 144.00p | 517 |
| 02/08/2017 | 146.50p | 146.50p | 144.00p | 144.00p | 0 |
| 01/08/2017 | 146.50p | 146.50p | 146.50p | 146.50p | 474 |
| 31/07/2017 | 146.50p | 146.50p | 146.50p | 146.50p | 0 |
| 28/07/2017 | 146.50p | 146.50p | 146.50p | 146.50p | 7832 |
| 27/07/2017 | 146.50p | 146.50p | 146.50p | 146.50p | 0 |
| 26/07/2017 | 146.50p | 146.50p | 146.50p | 146.50p | 0 |
| 25/07/2017 | 146.50p | 146.50p | 146.50p | 146.50p | 0 |
| 24/07/2017 | 146.50p | 146.50p | 146.50p | 146.50p | 0 |
| 21/07/2017 | 146.50p | 146.50p | 146.50p | 146.50p | 110000 |
| 20/07/2017 | 146.50p | 146.50p | 146.50p | 146.50p | 0 |
| 19/07/2017 | 146.50p | 146.50p | 146.50p | 146.50p | 0 |
| 18/07/2017 | 146.50p | 146.50p | 146.50p | 146.50p | 0 |
| 17/07/2017 | 146.50p | 146.50p | 146.50p | 146.50p | 0 |
| 14/07/2017 | 146.50p | 146.50p | 146.50p | 146.50p | 0 |
| 13/07/2017 | 146.50p | 146.50p | 146.50p | 146.50p | 0 |
| 12/07/2017 | 146.50p | 146.50p | 146.50p | 146.50p | 0 |
| 11/07/2017 | 146.50p | 146.50p | 146.50p | 146.50p | 0 |
| 10/07/2017 | 146.50p | 146.50p | 146.50p | 146.50p | 0 |
| 07/07/2017 | 146.50p | 146.50p | 146.50p | 146.50p | 8111 |
| 06/07/2017 | 146.50p | 146.50p | 146.50p | 146.50p | 302258 |
| 05/07/2017 | 146.50p | 146.50p | 146.50p | 146.50p | 137700 |
| 04/07/2017 | 146.50p | 146.50p | 146.50p | 146.50p | 0 |
| 03/07/2017 | 146.50p | 146.50p | 146.50p | 146.50p | 0 |
| 30/06/2017 | 146.50p | 146.50p | 146.50p | 146.50p | 0 |
| 29/06/2017 | 146.50p | 146.50p | 146.50p | 146.50p | 4000 |
| 28/06/2017 | 146.50p | 146.50p | 146.50p | 146.50p | 0 |
| 27/06/2017 | 146.50p | 146.50p | 146.50p | 146.50p | 0 |
| 26/06/2017 | 146.50p | 146.50p | 146.50p | 146.50p | 0 |
| 23/06/2017 | 146.50p | 146.50p | 146.50p | 146.50p | 3 |
| 22/06/2017 | 146.50p | 146.50p | 146.50p | 146.50p | 0 |
| 21/06/2017 | 146.50p | 146.50p | 146.50p | 146.50p | 0 |
| 20/06/2017 | 146.50p | 146.50p | 146.50p | 146.50p | 0 |
| 19/06/2017 | 146.50p | 146.50p | 146.50p | 146.50p | 0 |
| 16/06/2017 | 146.50p | 146.50p | 146.50p | 146.50p | 0 |
| 15/06/2017 | 146.50p | 146.50p | 146.50p | 146.50p | 0 |
| 14/06/2017 | 146.50p | 146.50p | 146.50p | 146.50p | 0 |
| 13/06/2017 | 147.50p | 147.50p | 146.00p | 146.50p | 1480 |
| 12/06/2017 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 09/06/2017 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 08/06/2017 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 07/06/2017 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 06/06/2017 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 05/06/2017 | 150.00p | 150.00p | 144.75p | 147.50p | 2500 |
| 02/06/2017 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 01/06/2017 | 150.00p | 155.05p | 150.00p | 150.00p | 2960 |
| 31/05/2017 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 30/05/2017 | 155.00p | 155.00p | 149.75p | 150.00p | 3000 |
| 26/05/2017 | 155.00p | 155.00p | 150.00p | 155.00p | 3 |
| 25/05/2017 | 155.00p | 155.00p | 150.00p | 155.00p | 2500 |
| 24/05/2017 | 157.50p | 157.50p | 154.83p | 155.00p | 5500 |
| 23/05/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 22/05/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 19/05/2017 | 163.00p | 163.00p | 155.00p | 157.50p | 11205 |
| 18/05/2017 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 17/05/2017 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 16/05/2017 | 163.00p | 165.00p | 163.00p | 163.00p | 3030 |
| 15/05/2017 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 12/05/2017 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 11/05/2017 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 10/05/2017 | 163.00p | 163.00p | 161.00p | 163.00p | 40000 |
| 09/05/2017 | 163.00p | 163.00p | 158.00p | 163.00p | 1500 |
| 08/05/2017 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 05/05/2017 | 163.00p | 165.00p | 163.00p | 163.00p | 1500 |
| 04/05/2017 | 163.00p | 165.00p | 163.00p | 163.00p | 12251 |
| 03/05/2017 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 02/05/2017 | 163.00p | 163.00p | 161.00p | 163.00p | 561048 |
| 28/04/2017 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 27/04/2017 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 26/04/2017 | 163.00p | 163.00p | 161.50p | 163.00p | 0 |
| 25/04/2017 | 161.50p | 165.00p | 161.50p | 161.50p | 41715 |
| 24/04/2017 | 161.50p | 161.50p | 161.00p | 161.50p | 2023498 |
| 21/04/2017 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
| 20/04/2017 | 161.50p | 162.90p | 161.50p | 161.50p | 500 |
| 19/04/2017 | 163.00p | 161.50p | 161.50p | 161.50p | 0 |
| 18/04/2017 | 163.00p | 163.00p | 161.00p | 161.50p | 1000000 |
| 13/04/2017 | 163.00p | 163.00p | 160.00p | 161.50p | 1022394 |
| 12/04/2017 | 163.00p | 163.00p | 161.50p | 161.50p | 100000 |
| 11/04/2017 | 163.00p | 163.00p | 161.50p | 161.50p | 287779 |
| 10/04/2017 | 163.00p | 161.50p | 160.00p | 161.50p | 0 |
| 07/04/2017 | 160.00p | 164.90p | 160.00p | 160.00p | 3000 |
| 06/04/2017 | 160.00p | 164.90p | 160.00p | 160.00p | 1205 |
| 05/04/2017 | 160.00p | 164.90p | 160.00p | 160.00p | 46205 |
| 04/04/2017 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 03/04/2017 | 155.00p | 160.00p | 155.00p | 160.00p | 122250 |
| 31/03/2017 | 152.50p | 160.00p | 152.50p | 155.00p | 454485 |
| 30/03/2017 | 155.00p | 155.00p | 152.50p | 152.50p | 112882 |
| 29/03/2017 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 28/03/2017 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 27/03/2017 | 149.00p | 152.50p | 149.00p | 152.50p | 11380 |
| 24/03/2017 | 147.50p | 150.00p | 147.50p | 149.00p | 2089992 |
| 23/03/2017 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 22/03/2017 | 147.50p | 147.50p | 140.00p | 147.50p | 1833422 |
| 21/03/2017 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 20/03/2017 | 147.50p | 147.50p | 145.00p | 147.50p | 1186000 |
| 17/03/2017 | 147.50p | 150.00p | 147.50p | 147.50p | 1200000 |
| 16/03/2017 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 15/03/2017 | 147.50p | 147.50p | 145.60p | 147.50p | 680 |
| 14/03/2017 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 13/03/2017 | 147.50p | 155.00p | 147.50p | 147.50p | 0 |
| 10/03/2017 | 155.00p | 157.00p | 155.00p | 155.00p | 20000 |
| 09/03/2017 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 08/03/2017 | 154.00p | 157.00p | 154.00p | 155.00p | 20000 |
| 07/03/2017 | 155.00p | 155.00p | 154.00p | 154.00p | 0 |
| 06/03/2017 | 155.00p | 155.00p | 150.00p | 155.00p | 130 |
| 03/03/2017 | 155.00p | 155.00p | 155.00p | 155.00p | 40000 |
| 02/03/2017 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 01/03/2017 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 28/02/2017 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 27/02/2017 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 24/02/2017 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 23/02/2017 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 22/02/2017 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 21/02/2017 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 20/02/2017 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 17/02/2017 | 156.50p | 157.00p | 153.00p | 155.00p | 17816 |
| 16/02/2017 | 156.50p | 156.50p | 156.50p | 156.50p | 0 |
| 15/02/2017 | 156.50p | 156.50p | 156.50p | 156.50p | 0 |
| 14/02/2017 | 156.50p | 156.50p | 156.50p | 156.50p | 0 |
| 13/02/2017 | 156.50p | 156.50p | 156.50p | 156.50p | 0 |
| 10/02/2017 | 156.50p | 156.50p | 156.50p | 156.50p | 0 |
| 09/02/2017 | 156.50p | 156.50p | 156.50p | 156.50p | 0 |
| 08/02/2017 | 157.50p | 157.50p | 150.00p | 156.50p | 8158 |
| 07/02/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 06/02/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 3720 |
| 03/02/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 02/02/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 01/02/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 31/01/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 30/01/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 27/01/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 26/01/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 25/01/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 24/01/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 23/01/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 20/01/2017 | 157.50p | 157.50p | 155.00p | 157.50p | 990 |
| 19/01/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 18/01/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 17/01/2017 | 159.00p | 159.00p | 155.00p | 157.50p | 3000 |
| 16/01/2017 | 159.00p | 159.00p | 159.00p | 159.00p | 0 |
| 13/01/2017 | 159.00p | 159.00p | 159.00p | 159.00p | 0 |
| 12/01/2017 | 159.00p | 159.00p | 159.00p | 159.00p | 0 |
| 11/01/2017 | 159.00p | 159.00p | 155.00p | 159.00p | 894 |
| 10/01/2017 | 159.00p | 159.00p | 159.00p | 159.00p | 0 |
| 09/01/2017 | 159.00p | 159.00p | 159.00p | 159.00p | 0 |
| 06/01/2017 | 159.00p | 159.00p | 159.00p | 159.00p | 0 |
| 05/01/2017 | 159.00p | 159.00p | 159.00p | 159.00p | 0 |
| 04/01/2017 | 159.00p | 159.00p | 152.00p | 159.00p | 92136 |
| 03/01/2017 | 159.00p | 159.00p | 157.00p | 159.00p | 90000 |
| 30/12/2016 | 159.00p | 159.00p | 159.00p | 159.00p | 0 |
| 29/12/2016 | 159.00p | 159.00p | 159.00p | 159.00p | 0 |
| 28/12/2016 | 159.00p | 159.00p | 159.00p | 159.00p | 345000 |
| 23/12/2016 | 159.00p | 159.00p | 159.00p | 159.00p | 0 |
| 22/12/2016 | 159.00p | 159.00p | 159.00p | 159.00p | 0 |
| 21/12/2016 | 159.00p | 159.00p | 159.00p | 159.00p | 0 |
| 20/12/2016 | 159.00p | 159.00p | 157.00p | 159.00p | 60000 |
| 19/12/2016 | 159.00p | 159.00p | 159.00p | 159.00p | 0 |
| 16/12/2016 | 159.00p | 159.00p | 157.00p | 159.00p | 60000 |
| 15/12/2016 | 159.00p | 159.00p | 159.00p | 159.00p | 0 |
| 14/12/2016 | 159.00p | 159.00p | 157.00p | 159.00p | 75000 |
| 13/12/2016 | 159.00p | 159.00p | 159.00p | 159.00p | 0 |
| 12/12/2016 | 160.00p | 160.00p | 155.00p | 159.00p | 20000 |
| 09/12/2016 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 08/12/2016 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 07/12/2016 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 06/12/2016 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 05/12/2016 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 02/12/2016 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 01/12/2016 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 30/11/2016 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 29/11/2016 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 28/11/2016 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 25/11/2016 | 160.00p | 161.00p | 155.00p | 160.00p | 60000 |
| 24/11/2016 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 23/11/2016 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 22/11/2016 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 21/11/2016 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 18/11/2016 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 17/11/2016 | 161.00p | 161.00p | 160.00p | 160.00p | 12000 |
| 16/11/2016 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 15/11/2016 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 14/11/2016 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 11/11/2016 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 10/11/2016 | 160.50p | 160.50p | 159.00p | 160.50p | 25000 |
| 09/11/2016 | 160.50p | 161.00p | 160.50p | 160.50p | 0 |
| 08/11/2016 | 161.00p | 161.00p | 156.00p | 161.00p | 40000 |
| 07/11/2016 | 159.50p | 159.50p | 156.00p | 159.50p | 15000 |
| 04/11/2016 | 159.50p | 159.50p | 159.50p | 159.50p | 0 |
*Close Price adjusted for both dividends and splits