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 |
|---|---|---|---|---|---|
| 03/11/2016 | 159.50p | 159.50p | 159.50p | 159.50p | 0 |
| 02/11/2016 | 159.50p | 159.50p | 159.50p | 159.50p | 0 |
| 01/11/2016 | 159.50p | 159.50p | 159.50p | 159.50p | 0 |
| 31/10/2016 | 159.50p | 159.50p | 159.50p | 159.50p | 0 |
| 28/10/2016 | 159.50p | 159.50p | 159.50p | 159.50p | 0 |
| 27/10/2016 | 159.50p | 159.50p | 159.50p | 159.50p | 0 |
| 26/10/2016 | 159.50p | 159.50p | 159.50p | 159.50p | 0 |
| 25/10/2016 | 159.50p | 159.50p | 159.50p | 159.50p | 0 |
| 24/10/2016 | 159.50p | 161.30p | 159.50p | 159.50p | 21 |
| 21/10/2016 | 161.00p | 161.00p | 156.00p | 159.50p | 30000 |
| 20/10/2016 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 19/10/2016 | 161.00p | 161.00p | 161.00p | 161.00p | 93492 |
| 18/10/2016 | 161.00p | 161.00p | 161.00p | 161.00p | 268836 |
| 17/10/2016 | 161.00p | 161.00p | 156.00p | 161.00p | 30992 |
| 14/10/2016 | 161.00p | 161.00p | 157.00p | 161.00p | 5000 |
| 13/10/2016 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 12/10/2016 | 161.00p | 166.00p | 161.00p | 161.00p | 859146 |
| 11/10/2016 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 10/10/2016 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 07/10/2016 | 161.00p | 161.00p | 156.00p | 161.00p | 1474 |
| 06/10/2016 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 05/10/2016 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 04/10/2016 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 03/10/2016 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 30/09/2016 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 29/09/2016 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 28/09/2016 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 27/09/2016 | 161.00p | 161.00p | 156.20p | 161.00p | 3000 |
| 26/09/2016 | 161.00p | 161.00p | 156.20p | 161.00p | 184 |
| 23/09/2016 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 22/09/2016 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 21/09/2016 | 161.00p | 166.00p | 161.00p | 161.00p | 7088 |
| 20/09/2016 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 19/09/2016 | 161.00p | 161.00p | 156.00p | 161.00p | 16424 |
| 16/09/2016 | 161.00p | 161.00p | 161.00p | 161.00p | 85000 |
| 15/09/2016 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 14/09/2016 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 13/09/2016 | 161.00p | 161.00p | 161.00p | 161.00p | 640000 |
| 12/09/2016 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 09/09/2016 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 08/09/2016 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 07/09/2016 | 161.00p | 161.00p | 161.00p | 161.00p | 595136 |
| 06/09/2016 | 161.00p | 161.00p | 157.50p | 161.00p | 313000 |
| 05/09/2016 | 161.00p | 166.05p | 161.00p | 161.00p | 2948 |
| 02/09/2016 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 01/09/2016 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 31/08/2016 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 30/08/2016 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 26/08/2016 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 25/08/2016 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 24/08/2016 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 23/08/2016 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 22/08/2016 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 19/08/2016 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 18/08/2016 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 17/08/2016 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 16/08/2016 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 15/08/2016 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 12/08/2016 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 11/08/2016 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 10/08/2016 | 161.00p | 161.00p | 159.00p | 161.00p | 1474 |
| 09/08/2016 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 08/08/2016 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 05/08/2016 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 04/08/2016 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 03/08/2016 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 02/08/2016 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 01/08/2016 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 29/07/2016 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 28/07/2016 | 161.00p | 162.00p | 161.00p | 161.00p | 40 |
| 27/07/2016 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 26/07/2016 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 25/07/2016 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 22/07/2016 | 161.00p | 163.00p | 161.00p | 161.00p | 0 |
| 21/07/2016 | 163.00p | 166.90p | 158.00p | 163.00p | 8708 |
| 20/07/2016 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 19/07/2016 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 18/07/2016 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 15/07/2016 | 163.50p | 164.45p | 160.00p | 163.00p | 11730 |
| 14/07/2016 | 163.50p | 163.50p | 163.50p | 163.50p | 0 |
| 13/07/2016 | 163.50p | 163.50p | 163.50p | 163.50p | 0 |
| 12/07/2016 | 163.50p | 163.50p | 163.50p | 163.50p | 0 |
| 11/07/2016 | 163.50p | 163.50p | 163.50p | 163.50p | 0 |
| 08/07/2016 | 163.50p | 165.00p | 162.00p | 163.50p | 2894 |
| 07/07/2016 | 163.50p | 163.50p | 163.50p | 163.50p | 0 |
| 06/07/2016 | 163.50p | 163.50p | 163.50p | 163.50p | 0 |
| 05/07/2016 | 163.50p | 163.50p | 163.50p | 163.50p | 0 |
| 04/07/2016 | 163.50p | 163.50p | 163.50p | 163.50p | 0 |
| 01/07/2016 | 163.50p | 163.50p | 163.50p | 163.50p | 0 |
| 30/06/2016 | 163.50p | 165.00p | 162.00p | 163.50p | 2906 |
| 29/06/2016 | 163.50p | 163.50p | 162.00p | 163.50p | 4590 |
| 28/06/2016 | 163.50p | 163.50p | 163.50p | 163.50p | 0 |
| 27/06/2016 | 163.50p | 163.50p | 163.50p | 163.50p | 0 |
| 24/06/2016 | 163.50p | 163.50p | 163.50p | 163.50p | 0 |
| 23/06/2016 | 163.50p | 165.05p | 163.50p | 163.50p | 2034 |
| 22/06/2016 | 163.50p | 163.50p | 163.50p | 163.50p | 0 |
| 21/06/2016 | 163.50p | 163.85p | 162.00p | 163.50p | 3414 |
| 20/06/2016 | 163.50p | 163.50p | 163.50p | 163.50p | 0 |
| 17/06/2016 | 163.50p | 163.50p | 163.50p | 163.50p | 0 |
| 16/06/2016 | 163.50p | 163.50p | 163.50p | 163.50p | 0 |
| 15/06/2016 | 163.50p | 163.50p | 163.50p | 163.50p | 0 |
| 14/06/2016 | 163.50p | 163.50p | 163.50p | 163.50p | 0 |
| 13/06/2016 | 163.50p | 163.50p | 163.50p | 163.50p | 0 |
| 10/06/2016 | 163.50p | 163.50p | 163.50p | 163.50p | 0 |
| 09/06/2016 | 167.00p | 167.00p | 162.00p | 163.50p | 4315 |
| 08/06/2016 | 167.00p | 167.00p | 167.00p | 167.00p | 0 |
| 07/06/2016 | 167.00p | 167.00p | 167.00p | 167.00p | 0 |
| 06/06/2016 | 167.00p | 167.00p | 167.00p | 167.00p | 0 |
| 03/06/2016 | 167.00p | 167.00p | 167.00p | 167.00p | 0 |
| 02/06/2016 | 167.00p | 167.00p | 167.00p | 167.00p | 0 |
| 01/06/2016 | 167.00p | 167.00p | 167.00p | 167.00p | 0 |
| 31/05/2016 | 167.00p | 167.00p | 167.00p | 167.00p | 0 |
| 27/05/2016 | 167.00p | 167.00p | 167.00p | 167.00p | 0 |
| 26/05/2016 | 167.00p | 167.00p | 167.00p | 167.00p | 0 |
| 25/05/2016 | 167.00p | 167.00p | 167.00p | 167.00p | 0 |
| 24/05/2016 | 167.00p | 167.00p | 167.00p | 167.00p | 0 |
| 23/05/2016 | 167.00p | 167.00p | 167.00p | 167.00p | 0 |
| 20/05/2016 | 167.00p | 167.00p | 167.00p | 167.00p | 0 |
| 19/05/2016 | 167.00p | 167.00p | 167.00p | 167.00p | 1000000 |
| 18/05/2016 | 167.00p | 168.50p | 167.00p | 167.00p | 1246 |
| 17/05/2016 | 167.00p | 167.00p | 167.00p | 167.00p | 0 |
| 16/05/2016 | 167.00p | 168.50p | 167.00p | 167.00p | 140 |
| 13/05/2016 | 170.00p | 175.00p | 162.00p | 167.00p | 6337 |
| 12/05/2016 | 170.00p | 170.00p | 165.00p | 170.00p | 1637 |
| 11/05/2016 | 172.00p | 172.00p | 165.00p | 170.00p | 1005000 |
| 10/05/2016 | 172.00p | 172.00p | 167.00p | 172.00p | 25599 |
| 09/05/2016 | 175.00p | 177.05p | 170.00p | 172.00p | 3202 |
| 06/05/2016 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 05/05/2016 | 175.00p | 178.05p | 170.00p | 175.00p | 1006946 |
| 04/05/2016 | 177.50p | 177.50p | 175.00p | 177.50p | 2000000 |
| 03/05/2016 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 29/04/2016 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 28/04/2016 | 175.00p | 177.50p | 175.00p | 177.50p | 990 |
| 27/04/2016 | 177.50p | 177.50p | 175.00p | 177.50p | 5000 |
| 26/04/2016 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 25/04/2016 | 177.50p | 177.50p | 175.50p | 177.50p | 1001074 |
| 22/04/2016 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 21/04/2016 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 20/04/2016 | 175.00p | 178.80p | 175.00p | 177.50p | 13000 |
| 19/04/2016 | 175.00p | 175.00p | 170.00p | 175.00p | 16000 |
| 18/04/2016 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 15/04/2016 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 14/04/2016 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 13/04/2016 | 175.00p | 175.00p | 170.00p | 175.00p | 13500 |
| 12/04/2016 | 165.00p | 170.00p | 163.00p | 170.00p | 38754 |
| 11/04/2016 | 157.50p | 161.00p | 157.50p | 161.00p | 42000 |
| 08/04/2016 | 155.00p | 160.00p | 155.00p | 155.00p | 25000 |
| 07/04/2016 | 155.00p | 155.00p | 150.00p | 155.00p | 2427909 |
| 06/04/2016 | 151.50p | 155.00p | 150.00p | 155.00p | 3105136 |
| 05/04/2016 | 151.50p | 151.50p | 148.00p | 151.50p | 34500 |
| 04/04/2016 | 151.50p | 151.50p | 150.00p | 151.50p | 1902320 |
| 01/04/2016 | 151.50p | 151.50p | 151.50p | 151.50p | 4763 |
| 31/03/2016 | 151.50p | 151.50p | 148.00p | 151.50p | 5727 |
| 30/03/2016 | 151.50p | 151.50p | 148.00p | 151.50p | 19113 |
| 29/03/2016 | 151.50p | 151.50p | 148.00p | 151.50p | 19085 |
| 24/03/2016 | 151.50p | 151.50p | 151.50p | 151.50p | 0 |
| 23/03/2016 | 151.50p | 151.50p | 151.50p | 151.50p | 0 |
| 22/03/2016 | 151.50p | 151.50p | 151.50p | 151.50p | 0 |
| 21/03/2016 | 151.50p | 153.25p | 151.50p | 151.50p | 5000 |
| 18/03/2016 | 151.50p | 151.50p | 151.50p | 151.50p | 6865666 |
| 17/03/2016 | 151.50p | 151.50p | 151.50p | 151.50p | 50000 |
| 16/03/2016 | 151.50p | 151.50p | 151.50p | 151.50p | 15000 |
| 15/03/2016 | 151.50p | 155.00p | 148.00p | 151.50p | 3258 |
| 14/03/2016 | 151.50p | 151.50p | 148.00p | 151.50p | 41000 |
| 11/03/2016 | 151.50p | 151.50p | 148.00p | 151.50p | 1000 |
| 10/03/2016 | 151.50p | 151.50p | 148.00p | 151.50p | 31000 |
| 09/03/2016 | 151.50p | 151.50p | 148.00p | 151.50p | 25000 |
| 08/03/2016 | 151.50p | 151.50p | 148.00p | 151.50p | 1000 |
| 07/03/2016 | 149.00p | 151.50p | 148.00p | 151.50p | 11000 |
| 04/03/2016 | 169.50p | 169.50p | 166.00p | 168.00p | 1000 |
| 03/03/2016 | 169.50p | 169.50p | 166.00p | 169.50p | 1000 |
| 02/03/2016 | 169.50p | 169.50p | 166.00p | 169.50p | 1000 |
| 01/03/2016 | 169.50p | 169.50p | 166.00p | 169.50p | 1000 |
| 29/02/2016 | 169.50p | 169.50p | 166.00p | 169.50p | 1000 |
| 26/02/2016 | 169.50p | 169.50p | 166.00p | 169.50p | 6000 |
| 25/02/2016 | 169.50p | 170.00p | 166.00p | 169.50p | 12689 |
| 24/02/2016 | 169.50p | 169.50p | 166.00p | 169.50p | 1465 |
| 23/02/2016 | 173.50p | 173.50p | 166.00p | 169.50p | 8236 |
| 22/02/2016 | 177.50p | 177.50p | 173.50p | 173.50p | 3500 |
| 19/02/2016 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 18/02/2016 | 179.00p | 179.00p | 175.00p | 177.50p | 10000 |
| 17/02/2016 | 179.00p | 179.00p | 179.00p | 179.00p | 0 |
| 16/02/2016 | 179.00p | 179.00p | 179.00p | 179.00p | 0 |
| 15/02/2016 | 179.00p | 179.00p | 179.00p | 179.00p | 0 |
| 12/02/2016 | 179.00p | 179.00p | 179.00p | 179.00p | 0 |
| 11/02/2016 | 179.00p | 179.00p | 179.00p | 179.00p | 0 |
| 10/02/2016 | 183.50p | 183.50p | 179.00p | 179.00p | 7000 |
| 09/02/2016 | 183.50p | 183.50p | 183.50p | 183.50p | 0 |
| 08/02/2016 | 183.50p | 183.50p | 180.00p | 183.50p | 1346 |
| 05/02/2016 | 183.50p | 183.50p | 183.50p | 183.50p | 0 |
| 04/02/2016 | 183.50p | 183.50p | 180.00p | 183.50p | 2500 |
| 03/02/2016 | 185.50p | 185.50p | 182.00p | 183.50p | 2500 |
| 02/02/2016 | 187.00p | 187.00p | 184.00p | 185.50p | 2500 |
| 01/02/2016 | 188.00p | 188.00p | 186.00p | 187.00p | 2500 |
| 29/01/2016 | 192.50p | 192.50p | 188.00p | 188.00p | 4500 |
| 28/01/2016 | 193.50p | 193.50p | 187.00p | 192.50p | 10000 |
| 27/01/2016 | 200.50p | 200.50p | 193.50p | 193.50p | 1150 |
| 26/01/2016 | 201.50p | 201.50p | 200.00p | 200.50p | 990 |
| 25/01/2016 | 201.50p | 201.50p | 201.50p | 201.50p | 0 |
| 22/01/2016 | 201.50p | 201.50p | 200.00p | 201.50p | 1034 |
*Close Price adjusted for both dividends and splits