Verona Pharma (VRP) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Verona Pharma

Date Open High Low Close* Volume
28/02/2012 208.74p 209.46p 201.55p 208.74p 362
27/02/2012 208.74p 211.14p 203.71p 208.74p 4125
24/02/2012 208.74p 210.62p 201.69p 208.74p 1355
23/02/2012 208.74p 208.74p 201.55p 208.74p 1305
22/02/2012 206.34p 209.18p 196.75p 208.74p 15768
21/02/2012 206.34p 210.66p 196.75p 206.34p 4529
20/02/2012 209.94p 211.14p 196.75p 206.34p 5040
17/02/2012 215.94p 215.94p 194.35p 209.94p 4507
16/02/2012 215.94p 215.94p 203.95p 215.94p 3804
15/02/2012 215.94p 215.94p 213.54p 215.94p 0
14/02/2012 215.94p 215.94p 213.54p 215.94p 2292
13/02/2012 215.94p 215.94p 203.95p 215.94p 1076
10/02/2012 215.94p 220.74p 203.95p 215.94p 2126
09/02/2012 221.94p 225.51p 203.95p 215.94p 4504
08/02/2012 197.95p 237.54p 194.35p 221.94p 51778
07/02/2012 197.95p 199.75p 191.95p 197.95p 3041
06/02/2012 197.95p 203.95p 191.95p 197.95p 11044
03/02/2012 197.95p 200.59p 193.39p 197.95p 6791
02/02/2012 197.95p 197.95p 194.35p 197.95p 1597
01/02/2012 197.95p 200.59p 191.95p 197.95p 5097
31/01/2012 197.95p 197.95p 182.83p 197.95p 10961
30/01/2012 197.95p 197.95p 191.95p 197.95p 1621
27/01/2012 197.95p 204.04p 191.95p 197.95p 3903
26/01/2012 197.95p 197.95p 191.95p 197.95p 9798
25/01/2012 197.95p 197.95p 191.95p 197.95p 2148
24/01/2012 202.75p 202.75p 189.55p 197.95p 10321
23/01/2012 201.55p 202.75p 191.95p 202.75p 12088
20/01/2012 201.55p 203.95p 191.95p 201.55p 63556
19/01/2012 207.54p 207.54p 199.15p 201.55p 8143
18/01/2012 207.54p 207.54p 194.35p 207.54p 9052
17/01/2012 207.54p 207.54p 201.11p 207.54p 6341
16/01/2012 209.94p 215.46p 199.34p 207.54p 4342
13/01/2012 209.94p 211.14p 203.95p 209.94p 4397
12/01/2012 215.94p 215.94p 203.95p 209.94p 4967
11/01/2012 221.94p 221.94p 191.95p 209.94p 19672
10/01/2012 221.94p 223.14p 215.94p 221.94p 5365
09/01/2012 225.54p 225.54p 215.94p 221.94p 7329
06/01/2012 231.54p 231.54p 224.82p 225.54p 312
05/01/2012 231.54p 239.94p 218.34p 231.54p 6955
04/01/2012 239.94p 239.94p 227.94p 231.54p 3817
03/01/2012 245.93p 245.93p 227.94p 233.94p 4251
30/12/2011 245.93p 245.93p 244.25p 245.93p 1466
29/12/2011 245.93p 245.93p 243.77p 245.93p 1876
28/12/2011 245.93p 251.93p 239.94p 245.93p 10467
23/12/2011 245.93p 245.93p 239.94p 245.93p 1831
22/12/2011 245.93p 251.45p 241.14p 245.93p 2204
21/12/2011 245.93p 251.45p 239.94p 245.93p 21984
20/12/2011 251.93p 251.93p 231.78p 245.93p 25804
19/12/2011 233.94p 261.53p 230.34p 245.93p 18555
16/12/2011 229.14p 239.94p 215.94p 233.94p 18778
15/12/2011 224.34p 229.14p 220.74p 229.14p 9677
14/12/2011 233.94p 235.14p 220.74p 224.34p 38533
13/12/2011 245.93p 245.93p 220.74p 233.94p 6462
12/12/2011 239.94p 249.53p 230.34p 245.93p 7906
09/12/2011 257.93p 259.73p 227.94p 233.94p 69664
08/12/2011 335.91p 335.91p 239.94p 257.93p 74061
07/12/2011 341.91p 347.91p 326.31p 335.91p 8573
06/12/2011 341.91p 359.90p 293.92p 341.91p 20509
05/12/2011 335.91p 356.30p 333.99p 347.91p 14661
02/12/2011 335.91p 339.51p 335.91p 335.91p 2749
01/12/2011 335.91p 347.27p 333.51p 335.91p 3700
30/11/2011 341.91p 344.31p 335.91p 335.91p 6231
29/11/2011 347.91p 347.91p 338.31p 341.91p 3913
28/11/2011 347.91p 358.70p 346.71p 347.91p 6572
25/11/2011 347.91p 363.92p 338.31p 347.91p 7403
24/11/2011 341.91p 356.11p 341.91p 347.91p 5115
23/11/2011 341.91p 351.75p 324.87p 341.91p 9188
22/11/2011 341.91p 355.10p 328.33p 341.91p 1435
21/11/2011 335.91p 347.91p 326.31p 335.91p 9000
18/11/2011 347.91p 347.91p 323.91p 335.91p 18462
17/11/2011 347.91p 352.23p 347.91p 347.91p 2084
16/11/2011 351.51p 355.58p 323.91p 347.91p 22975
15/11/2011 351.51p 367.10p 351.51p 351.51p 3950
14/11/2011 353.90p 366.54p 350.07p 351.51p 11376
11/11/2011 353.90p 364.70p 340.71p 353.90p 18049
10/11/2011 365.90p 380.30p 312.06p 353.90p 22447
09/11/2011 371.90p 372.86p 359.90p 365.90p 6149
08/11/2011 371.90p 376.22p 351.62p 371.90p 20467
07/11/2011 371.90p 379.10p 364.70p 371.90p 3217
04/11/2011 371.90p 382.10p 362.78p 371.90p 11184
03/11/2011 371.90p 376.70p 347.91p 371.90p 16975
02/11/2011 359.90p 371.90p 353.90p 371.90p 13932
01/11/2011 371.90p 375.88p 261.58p 359.90p 30090
31/10/2011 383.90p 395.89p 360.00p 371.90p 4915
28/10/2011 383.90p 388.70p 372.24p 383.90p 4254
27/10/2011 389.90p 389.90p 367.92p 383.90p 8893
26/10/2011 389.90p 398.92p 375.50p 389.90p 2788
25/10/2011 395.89p 401.89p 377.90p 389.90p 8325
24/10/2011 383.90p 395.89p 383.90p 395.89p 9711
21/10/2011 383.90p 391.10p 379.10p 383.90p 1278
20/10/2011 383.90p 383.90p 373.34p 383.90p 401
19/10/2011 377.90p 383.90p 371.90p 383.90p 4460
18/10/2011 377.90p 377.90p 371.90p 377.90p 676
17/10/2011 365.90p 381.02p 365.90p 377.90p 6337
14/10/2011 371.90p 383.90p 362.30p 365.90p 11897
13/10/2011 383.90p 383.90p 359.90p 371.90p 28125
12/10/2011 371.90p 386.30p 365.18p 383.90p 17089
11/10/2011 389.90p 389.90p 362.30p 371.90p 8240
10/10/2011 383.90p 393.49p 374.30p 389.90p 3556
07/10/2011 401.89p 419.89p 375.50p 383.90p 16725
06/10/2011 359.90p 446.28p 347.91p 401.89p 44038
05/10/2011 335.91p 372.91p 328.71p 359.90p 11527
04/10/2011 359.90p 359.90p 311.92p 335.91p 6883
03/10/2011 371.90p 371.90p 344.31p 347.91p 7137
30/09/2011 365.90p 389.66p 359.90p 371.90p 10137
29/09/2011 377.90p 377.90p 360.86p 365.90p 2016
28/09/2011 389.90p 393.25p 362.30p 377.90p 7589
27/09/2011 359.90p 393.25p 351.51p 389.90p 10740
26/09/2011 365.90p 371.90p 350.31p 359.90p 9966
23/09/2011 377.90p 378.14p 350.31p 365.90p 13727
22/09/2011 389.90p 401.89p 374.78p 377.90p 6902
21/09/2011 413.89p 417.49p 389.90p 401.89p 18252
20/09/2011 437.88p 437.88p 387.26p 413.89p 21780
19/09/2011 467.87p 472.67p 419.89p 437.88p 19439
16/09/2011 383.90p 479.87p 378.52p 467.87p 55549
15/09/2011 383.90p 393.49p 371.90p 383.90p 3958
14/09/2011 383.90p 393.49p 374.78p 383.90p 2420
13/09/2011 395.89p 419.89p 374.54p 383.90p 12758
12/09/2011 395.89p 419.89p 374.78p 377.90p 9570
09/09/2011 437.88p 437.88p 407.89p 419.89p 13061
08/09/2011 449.88p 449.88p 407.89p 437.88p 15178
07/09/2011 509.86p 539.86p 431.88p 449.88p 38913
06/09/2011 371.90p 494.87p 371.90p 455.88p 31261
05/09/2011 371.90p 371.90p 359.90p 371.90p 1516
02/09/2011 371.90p 371.90p 335.91p 371.90p 9938
01/09/2011 371.90p 383.90p 370.70p 371.90p 1024
31/08/2011 365.90p 382.95p 359.90p 371.90p 6872
30/08/2011 365.90p 365.90p 364.70p 365.90p 27
26/08/2011 365.90p 365.90p 359.90p 365.90p 534
25/08/2011 371.90p 371.90p 359.90p 365.90p 945
24/08/2011 371.90p 377.90p 365.18p 371.90p 1060
23/08/2011 377.90p 377.90p 359.90p 371.90p 11853
22/08/2011 389.90p 389.90p 371.90p 377.90p 4315
19/08/2011 401.89p 401.89p 371.90p 389.90p 7112
18/08/2011 419.89p 419.89p 407.89p 407.89p 3904
17/08/2011 419.89p 429.48p 413.65p 413.89p 4164
16/08/2011 419.89p 425.89p 407.89p 419.89p 1051
15/08/2011 395.89p 439.32p 388.70p 419.89p 24766
12/08/2011 395.89p 407.89p 383.90p 395.89p 7233
11/08/2011 395.89p 406.69p 386.78p 395.89p 3309
10/08/2011 389.90p 395.89p 383.90p 395.89p 9785
09/08/2011 395.89p 402.61p 382.27p 389.90p 7942
08/08/2011 407.89p 412.69p 395.89p 401.89p 2544
05/08/2011 443.88p 443.88p 395.89p 407.89p 13330
04/08/2011 443.88p 486.97p 441.48p 443.88p 29267
03/08/2011 425.89p 453.43p 407.89p 443.88p 13128
02/08/2011 425.89p 425.89p 409.09p 425.89p 3029
01/08/2011 425.89p 425.89p 425.89p 425.89p 3883
29/07/2011 419.89p 441.29p 416.89p 425.89p 8016
28/07/2011 437.88p 437.88p 409.09p 419.89p 10726
27/07/2011 437.88p 439.08p 413.84p 437.88p 13565
26/07/2011 461.88p 463.08p 431.88p 437.88p 3425
25/07/2011 467.87p 467.87p 443.93p 461.88p 7092
22/07/2011 467.87p 471.86p 458.28p 467.87p 4734
21/07/2011 473.87p 487.07p 463.08p 467.87p 895
20/07/2011 467.87p 473.87p 455.93p 473.87p 5001
19/07/2011 473.87p 476.27p 451.08p 467.87p 7100
18/07/2011 485.87p 491.87p 467.87p 467.87p 3135
15/07/2011 503.86p 515.77p 479.87p 485.87p 6243
14/07/2011 491.87p 503.86p 467.87p 503.86p 14220
13/07/2011 491.87p 497.87p 473.63p 491.87p 3707
12/07/2011 485.87p 491.87p 455.88p 491.87p 10912
11/07/2011 491.87p 503.86p 467.87p 485.87p 5867
08/07/2011 527.86p 527.86p 479.87p 491.87p 12310
07/07/2011 461.88p 573.45p 461.88p 527.86p 54696
06/07/2011 467.87p 474.59p 434.76p 461.88p 12680
05/07/2011 395.89p 489.47p 393.97p 467.87p 32755
04/07/2011 395.89p 407.89p 389.66p 395.89p 6404
01/07/2011 395.89p 401.65p 391.33p 395.89p 1229
30/06/2011 395.89p 402.13p 391.81p 395.89p 3855
29/06/2011 401.89p 407.89p 387.26p 395.89p 10950
28/06/2011 395.89p 407.51p 386.30p 401.89p 9768
27/06/2011 389.90p 395.89p 383.90p 395.89p 16313
24/06/2011 389.90p 389.90p 383.90p 389.90p 2544
23/06/2011 389.90p 391.10p 383.90p 389.90p 12743
22/06/2011 389.90p 391.10p 386.30p 389.90p 2700
21/06/2011 389.90p 389.90p 386.30p 389.90p 2116
20/06/2011 395.89p 395.89p 387.88p 389.90p 1463
17/06/2011 395.89p 395.89p 379.10p 395.89p 2399
16/06/2011 371.90p 407.89p 371.90p 395.89p 6727
15/06/2011 371.90p 382.94p 371.90p 371.90p 5448
14/06/2011 365.90p 383.90p 365.90p 371.90p 3241
13/06/2011 341.91p 371.90p 341.91p 365.90p 9192
10/06/2011 335.91p 359.90p 314.80p 341.91p 20340
09/06/2011 353.90p 353.90p 311.92p 323.91p 23383
08/06/2011 353.90p 353.90p 335.91p 353.90p 7341
07/06/2011 371.90p 371.90p 323.91p 353.90p 33200
06/06/2011 383.90p 383.90p 359.90p 371.90p 6568
03/06/2011 401.89p 407.89p 383.90p 383.90p 2620
02/06/2011 419.89p 421.09p 395.89p 401.89p 7881
01/06/2011 419.89p 422.29p 408.13p 419.89p 1743
31/05/2011 419.89p 423.49p 410.29p 419.89p 4651
27/05/2011 425.89p 425.89p 419.89p 419.89p 690
26/05/2011 425.89p 425.89p 413.89p 425.89p 2688
25/05/2011 425.89p 427.09p 424.21p 425.89p 895
24/05/2011 425.89p 431.07p 419.89p 425.89p 5980
23/05/2011 401.89p 431.88p 386.30p 425.89p 18602
20/05/2011 395.89p 416.29p 386.30p 401.89p 17878
19/05/2011 401.89p 401.89p 383.90p 401.89p 1544
18/05/2011 407.89p 407.89p 393.49p 401.89p 1223

*Close Price adjusted for both dividends and splits