Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Verastem Ord (0LOV) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2025 (Thu) 4.871733 4.871733 4.871733 4.871733 3,276
9th Jul 2025 (Wed) 4.871733 4.871733 4.871733 4.871733 17,759
8th Jul 2025 (Tue) 4.84495 4.84495 4.84495 4.84495 1,205
7th Jul 2025 (Mon) 4.84495 4.84495 4.84495 4.84495 540
4th Jul 2025 (Fri) 4.84495 4.84495 4.84495 4.84495 0
3rd Jul 2025 (Thu) 4.96 4.96 4.96 4.96 14,276
2nd Jul 2025 (Wed) 4.96 4.96 4.96 4.96 16,881
1st Jul 2025 (Tue) 4.223989 4.223989 4.223989 4.223989 7,238
30th Jun 2025 (Mon) 4.223989 4.223989 4.223989 4.223989 1,892
27th Jun 2025 (Fri) 4.574143 4.574143 4.574143 4.574143 18,012
26th Jun 2025 (Thu) 4.574143 4.574143 4.574143 4.574143 1,891
25th Jun 2025 (Wed) 4.574143 4.574143 4.574143 4.574143 3,878
24th Jun 2025 (Tue) 4.574143 4.574143 4.574143 4.574143 2,934
23rd Jun 2025 (Mon) 4.574143 4.574143 4.574143 4.574143 13,275
20th Jun 2025 (Fri) 5.380841 5.380841 5.380841 5.380841 2,244
19th Jun 2025 (Thu) 5.380841 5.380841 5.380841 5.380841 0
18th Jun 2025 (Wed) 5.380841 5.380841 5.380841 5.380841 880
17th Jun 2025 (Tue) 5.710163 5.710163 5.710163 5.710163 720
16th Jun 2025 (Mon) 5.710163 5.710163 5.710163 5.710163 1,696
13th Jun 2025 (Fri) 5.710163 5.710163 5.710163 5.710163 200
12th Jun 2025 (Thu) 6.198633 6.198633 6.198633 6.198633 869
11th Jun 2025 (Wed) 6.198633 6.198633 6.198633 6.198633 2,086
10th Jun 2025 (Tue) 6.198633 6.198633 6.198633 6.198633 100
9th Jun 2025 (Mon) 6.198633 6.198633 6.198633 6.198633 4,557
6th Jun 2025 (Fri) 6.273125 6.273125 6.273125 6.273125 725
5th Jun 2025 (Thu) 5.90761 5.90761 5.90761 5.90761 4,686
4th Jun 2025 (Wed) 6.008933 6.008933 6.008933 6.008933 3,450
3rd Jun 2025 (Tue) 5.8578 5.8578 5.8578 5.8578 15,133
2nd Jun 2025 (Mon) 5.8578 5.8578 5.8578 5.8578 10,391
30th May 2025 (Fri) 7.828797 7.828797 7.828797 7.828797 1,614
29th May 2025 (Thu) 7.828797 7.828797 7.828797 7.828797 987
28th May 2025 (Wed) 7.828797 7.828797 7.828797 7.828797 3,141
27th May 2025 (Tue) 7.828797 7.828797 7.828797 7.828797 7,217
26th May 2025 (Mon) 7.828797 7.828797 7.828797 7.828797 0
23rd May 2025 (Fri) 7.828797 7.828797 7.828797 7.828797 24,447
22nd May 2025 (Thu) 7.828797 7.828797 7.828797 7.828797 6,000
21st May 2025 (Wed) 8.423937 8.423937 8.423937 8.423937 1,464
20th May 2025 (Tue) 8.423937 8.423937 8.423937 8.423937 2,276
19th May 2025 (Mon) 7.307526 7.307526 7.307526 7.307526 1,822
16th May 2025 (Fri) 7.107075 7.107075 7.107075 7.107075 3,919
15th May 2025 (Thu) 7.107075 7.107075 7.107075 7.107075 1,196
14th May 2025 (Wed) 7.561425 7.561425 7.561425 7.561425 1,641
13th May 2025 (Tue) 6.874427 6.874427 6.874427 6.874427 2,357
12th May 2025 (Mon) 6.874427 6.874427 6.874427 6.874427 1,322
FTSE 100 Latest
Value8,931.66
Change-44.00