Verona Pharma (VRP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
17/05/2011 406.69p 411.49p 397.09p 407.89p 1917
16/05/2011 401.89p 413.89p 383.90p 413.89p 9170
13/05/2011 413.89p 419.41p 383.90p 401.89p 17546
12/05/2011 443.88p 453.48p 395.89p 413.89p 10381
11/05/2011 443.88p 443.88p 431.88p 443.88p 1853
10/05/2011 443.88p 443.88p 431.88p 443.88p 639
09/05/2011 455.88p 455.88p 431.88p 443.88p 1440
06/05/2011 467.87p 467.87p 443.88p 455.88p 1832
05/05/2011 467.87p 467.87p 455.88p 467.87p 5732
04/05/2011 479.87p 479.87p 458.28p 467.87p 5447
03/05/2011 485.87p 487.07p 478.67p 479.87p 9198
28/04/2011 467.87p 491.87p 461.16p 485.87p 2454
27/04/2011 467.87p 479.87p 467.87p 467.87p 0
26/04/2011 467.87p 479.87p 467.87p 467.87p 534
21/04/2011 467.87p 479.87p 459.24p 467.87p 5892
20/04/2011 467.87p 479.87p 455.88p 467.87p 10453
19/04/2011 467.87p 472.67p 455.88p 467.87p 12422
18/04/2011 459.48p 479.87p 458.32p 467.87p 7210
15/04/2011 443.88p 475.07p 431.88p 459.48p 11222
14/04/2011 413.89p 443.88p 413.89p 437.88p 55842
13/04/2011 431.88p 443.88p 407.89p 413.89p 9740
12/04/2011 437.88p 451.08p 423.49p 431.88p 4061
11/04/2011 431.88p 442.92p 424.69p 431.88p 4912
08/04/2011 431.88p 441.48p 429.87p 431.88p 1591
07/04/2011 387.50p 455.88p 387.50p 431.88p 46017
06/04/2011 387.50p 389.61p 383.90p 387.50p 3757
05/04/2011 392.29p 394.93p 383.90p 387.50p 54931
04/04/2011 392.29p 395.89p 388.70p 392.29p 20595
01/04/2011 389.90p 395.68p 383.90p 392.29p 10386
31/03/2011 409.09p 418.21p 385.72p 389.90p 16368
30/03/2011 419.89p 419.89p 395.89p 409.09p 19151
29/03/2011 413.89p 422.05p 395.89p 419.89p 5393
28/03/2011 425.89p 425.89p 401.89p 413.89p 7651
25/03/2011 431.88p 431.88p 419.89p 425.89p 6235
24/03/2011 431.88p 431.88p 420.37p 431.88p 2209
23/03/2011 461.88p 461.88p 421.69p 431.88p 9314
22/03/2011 455.88p 467.87p 448.68p 455.88p 4407
21/03/2011 437.88p 461.88p 419.89p 455.88p 13134
18/03/2011 437.88p 437.88p 421.33p 437.88p 43812
17/03/2011 431.88p 444.84p 426.13p 437.88p 2129
16/03/2011 437.88p 437.88p 407.89p 431.88p 1694
15/03/2011 461.88p 473.87p 419.89p 437.88p 13507
14/03/2011 473.87p 475.02p 467.87p 473.87p 4313
11/03/2011 473.87p 475.07p 467.87p 473.87p 2305
10/03/2011 473.87p 475.07p 468.83p 473.87p 1206
09/03/2011 473.87p 478.67p 468.35p 473.87p 4082
08/03/2011 461.88p 477.47p 455.88p 473.87p 15275
07/03/2011 473.87p 473.87p 467.87p 473.87p 3951
04/03/2011 473.87p 474.59p 467.87p 473.87p 32642
03/03/2011 473.87p 473.87p 467.87p 473.87p 2360
02/03/2011 473.87p 474.59p 469.07p 473.87p 2363
01/03/2011 461.88p 475.55p 455.40p 473.87p 7731
28/02/2011 455.88p 465.12p 451.56p 461.88p 9872
25/02/2011 467.87p 479.87p 443.88p 455.88p 12517
24/02/2011 485.87p 491.87p 443.88p 461.88p 17688
23/02/2011 515.86p 525.46p 479.87p 485.87p 20135
22/02/2011 515.86p 551.85p 494.27p 515.86p 67260
21/02/2011 509.86p 509.86p 503.86p 509.86p 5102
18/02/2011 515.86p 513.46p 503.86p 509.86p 6782
17/02/2011 509.86p 515.86p 503.86p 515.86p 5551
16/02/2011 521.86p 522.46p 503.86p 509.86p 5437
15/02/2011 521.86p 523.06p 503.86p 521.86p 13885
14/02/2011 539.86p 546.33p 515.86p 521.86p 7315
11/02/2011 527.86p 539.86p 515.72p 539.86p 4262
10/02/2011 528.10p 539.86p 527.86p 539.86p 9145
09/02/2011 549.45p 551.32p 527.86p 539.86p 11626
08/02/2011 542.25p 551.85p 539.86p 551.85p 11891
07/02/2011 551.85p 563.85p 539.86p 563.85p 5917
04/02/2011 563.85p 563.85p 551.85p 563.85p 3802
03/02/2011 564.81p 575.85p 563.85p 575.85p 7891
02/02/2011 563.90p 575.85p 563.85p 575.85p 3564
01/02/2011 575.85p 575.85p 563.85p 575.85p 14301
31/01/2011 551.85p 599.84p 539.86p 575.85p 29846
28/01/2011 551.85p 551.85p 539.86p 551.85p 6806
27/01/2011 539.86p 551.85p 539.86p 551.85p 2689
26/01/2011 551.85p 551.85p 527.86p 539.86p 6683
25/01/2011 539.86p 545.85p 529.06p 539.86p 2966
24/01/2011 551.85p 551.85p 527.86p 539.86p 5974
21/01/2011 551.85p 551.85p 542.25p 551.85p 2752
20/01/2011 551.85p 551.85p 539.86p 551.85p 14344
19/01/2011 551.85p 551.85p 539.90p 551.85p 4757
18/01/2011 539.86p 551.85p 530.26p 551.85p 8211
17/01/2011 563.37p 566.25p 527.86p 539.86p 11336
14/01/2011 556.65p 584.96p 540.14p 551.85p 13126
13/01/2011 492.35p 590.24p 492.35p 563.85p 28386
12/01/2011 503.86p 506.26p 491.87p 503.86p 4178
11/01/2011 532.08p 532.08p 503.86p 515.86p 7868
10/01/2011 539.86p 539.86p 527.86p 539.86p 7363
07/01/2011 563.85p 635.83p 510.58p 539.86p 67307
06/01/2011 437.88p 695.81p 433.08p 635.83p 133449
05/01/2011 443.88p 443.88p 431.88p 437.88p 25295
04/01/2011 443.88p 455.40p 431.88p 443.88p 30807
31/12/2010 455.88p 465.48p 431.88p 437.88p 4045
30/12/2010 455.88p 465.48p 431.88p 455.88p 4190
29/12/2010 479.87p 481.79p 437.88p 455.88p 8902
24/12/2010 491.87p 491.87p 479.87p 479.87p 650
23/12/2010 491.87p 496.91p 479.87p 491.87p 4260
22/12/2010 491.87p 497.87p 479.87p 491.87p 793
21/12/2010 491.87p 497.87p 479.87p 491.87p 2641
20/12/2010 503.86p 503.86p 479.87p 491.87p 5480
17/12/2010 503.86p 508.66p 494.27p 503.86p 6210
16/12/2010 503.86p 515.86p 499.07p 503.86p 831
15/12/2010 503.86p 515.86p 487.07p 503.86p 11186
14/12/2010 503.86p 515.86p 496.67p 503.86p 5506
13/12/2010 467.87p 513.46p 459.04p 503.86p 15340
10/12/2010 467.87p 479.87p 455.88p 467.87p 11491
09/12/2010 461.88p 479.87p 446.28p 467.87p 18508
08/12/2010 461.88p 461.88p 455.93p 461.88p 6805
07/12/2010 473.87p 479.87p 455.88p 461.88p 7018
06/12/2010 461.88p 479.87p 456.36p 473.87p 9806
03/12/2010 467.87p 467.87p 455.88p 461.88p 7788
02/12/2010 473.87p 479.87p 455.88p 467.87p 20872
01/12/2010 479.87p 487.07p 467.87p 473.87p 8317
30/11/2010 539.86p 543.12p 467.87p 479.87p 35498
29/11/2010 491.87p 563.85p 491.87p 539.86p 44721
26/11/2010 449.88p 527.86p 431.88p 503.86p 74627
25/11/2010 437.88p 443.88p 419.89p 431.88p 5497
24/11/2010 449.88p 449.88p 421.81p 437.88p 7771
23/11/2010 455.88p 461.88p 443.88p 449.88p 2370
22/11/2010 461.88p 461.88p 455.88p 461.88p 2574
19/11/2010 455.88p 461.88p 443.88p 461.88p 2509
18/11/2010 455.88p 461.88p 443.88p 455.88p 6076
17/11/2010 449.88p 461.88p 443.88p 455.88p 4437
16/11/2010 455.88p 458.04p 431.88p 449.88p 5013
15/11/2010 449.88p 450.98p 446.28p 449.88p 1355
12/11/2010 449.88p 449.88p 446.28p 449.88p 4324
11/11/2010 437.88p 454.44p 431.88p 449.88p 7022
10/11/2010 449.88p 451.08p 432.12p 437.88p 3355
09/11/2010 461.88p 461.88p 443.88p 449.88p 3903
08/11/2010 461.88p 464.90p 443.88p 461.88p 11272
05/11/2010 461.88p 467.87p 455.88p 461.88p 2656
04/11/2010 473.87p 473.87p 449.88p 461.88p 10056
03/11/2010 491.87p 491.87p 472.19p 473.87p 5492
02/11/2010 491.87p 491.87p 479.87p 491.87p 2026
01/11/2010 491.87p 503.86p 479.87p 491.87p 3948
29/10/2010 491.87p 503.86p 479.87p 491.87p 7030
28/10/2010 503.86p 503.86p 479.87p 491.87p 7293
27/10/2010 503.86p 524.26p 491.87p 503.86p 14198
26/10/2010 515.86p 515.86p 475.07p 491.87p 57079
25/10/2010 515.86p 515.86p 503.86p 515.86p 859
22/10/2010 515.86p 527.86p 503.86p 515.86p 14715
21/10/2010 515.86p 516.34p 503.86p 515.86p 4111
20/10/2010 539.86p 539.86p 503.86p 515.86p 2699
19/10/2010 527.86p 529.78p 515.86p 527.86p 3361
18/10/2010 599.84p 599.84p 527.86p 527.86p 19043
15/10/2010 623.83p 623.83p 575.85p 599.84p 17297
14/10/2010 647.83p 647.83p 611.84p 623.83p 27654
13/10/2010 647.83p 647.83p 637.27p 647.83p 11228
12/10/2010 671.82p 671.82p 611.84p 647.83p 36935
11/10/2010 695.81p 791.79p 671.82p 683.82p 47968
08/10/2010 587.84p 731.80p 587.84p 683.82p 51694
07/10/2010 551.85p 587.84p 551.85p 587.84p 5452
06/10/2010 515.86p 539.86p 508.81p 539.86p 30897
05/10/2010 515.86p 523.06p 496.67p 515.86p 4002
04/10/2010 515.86p 527.86p 507.22p 515.86p 15100
01/10/2010 515.86p 539.86p 513.46p 515.86p 19427
30/09/2010 455.88p 599.84p 455.88p 515.86p 71997
29/09/2010 353.90p 455.88p 353.90p 455.88p 56951
28/09/2010 353.90p 359.90p 349.35p 353.90p 15373
27/09/2010 353.90p 358.94p 348.24p 353.90p 1737
24/09/2010 353.90p 358.94p 348.24p 353.90p 8191
23/09/2010 353.90p 359.90p 351.27p 353.90p 8460
22/09/2010 341.91p 364.70p 341.91p 353.90p 20035
21/09/2010 353.90p 359.90p 335.91p 341.91p 10081
20/09/2010 359.90p 362.30p 347.91p 353.90p 5796
17/09/2010 359.90p 369.50p 348.24p 359.90p 8075
16/09/2010 353.90p 369.50p 347.91p 359.90p 7910
15/09/2010 353.90p 358.46p 347.91p 353.90p 11576
14/09/2010 353.90p 359.90p 347.91p 353.90p 38866
13/09/2010 323.91p 359.90p 316.71p 347.91p 148611
10/09/2010 323.91p 330.15p 323.91p 323.91p 1703
09/09/2010 329.91p 330.15p 311.92p 323.91p 3542
08/09/2010 335.91p 335.91p 329.91p 329.91p 147
07/09/2010 341.91p 351.51p 329.91p 335.91p 22452
06/09/2010 323.91p 352.71p 323.91p 341.91p 8379
03/09/2010 317.91p 323.91p 311.92p 317.91p 32382
02/09/2010 317.91p 323.91p 317.91p 317.91p 7029
01/09/2010 317.91p 319.11p 311.92p 317.91p 698
31/08/2010 329.91p 329.91p 311.92p 317.91p 4887
27/08/2010 329.91p 338.79p 299.92p 329.91p 6567
26/08/2010 329.91p 329.91p 316.71p 329.91p 231
25/08/2010 329.91p 329.91p 316.71p 329.91p 2066
24/08/2010 329.91p 340.71p 324.39p 329.91p 4395
23/08/2010 329.91p 329.91p 329.91p 329.91p 0
20/08/2010 329.91p 335.91p 316.71p 329.91p 15928
19/08/2010 329.91p 335.91p 315.28p 329.91p 796
18/08/2010 329.91p 335.91p 314.32p 329.91p 1855
17/08/2010 335.91p 347.91p 312.88p 329.91p 3011
16/08/2010 335.91p 359.90p 335.91p 335.91p 4881
13/08/2010 353.90p 353.90p 311.92p 335.91p 3896
12/08/2010 359.90p 359.90p 349.83p 353.90p 260
11/08/2010 359.90p 359.90p 343.11p 359.90p 2200
10/08/2010 359.90p 359.90p 335.91p 359.90p 25755
09/08/2010 359.90p 359.90p 347.91p 359.90p 26061
06/08/2010 359.90p 359.90p 347.91p 359.90p 17482
05/08/2010 359.90p 359.90p 351.79p 359.90p 1101
04/08/2010 359.90p 359.90p 347.91p 359.90p 3022
03/08/2010 353.90p 359.90p 347.91p 353.90p 6556
02/08/2010 353.90p 359.90p 350.31p 353.90p 17518
30/07/2010 347.91p 359.90p 340.71p 353.90p 5577

*Close Price adjusted for both dividends and splits