Verona Pharma (VRP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
29/07/2010 353.90p 361.82p 337.35p 347.91p 13866
28/07/2010 353.90p 363.74p 336.25p 353.90p 14572
27/07/2010 353.90p 353.90p 349.11p 353.90p 1428
26/07/2010 359.90p 359.90p 335.91p 353.90p 2286
23/07/2010 353.90p 359.90p 342.39p 359.90p 4447
22/07/2010 353.90p 364.70p 335.91p 353.90p 5113
21/07/2010 353.90p 366.86p 343.68p 353.90p 3215
20/07/2010 353.90p 367.10p 338.31p 353.90p 6871
19/07/2010 341.91p 359.90p 333.51p 353.90p 2572
16/07/2010 329.91p 359.90p 317.91p 341.91p 5386
15/07/2010 329.91p 347.91p 314.32p 329.91p 4188
14/07/2010 341.91p 347.91p 323.91p 329.91p 3376
13/07/2010 353.90p 353.90p 335.91p 341.91p 9934
12/07/2010 353.90p 353.90p 338.31p 353.90p 718
09/07/2010 353.90p 364.46p 338.31p 353.90p 4882
08/07/2010 353.90p 364.46p 342.39p 353.90p 4094
07/07/2010 353.90p 371.90p 345.22p 353.90p 5205
06/07/2010 341.91p 359.90p 323.91p 353.90p 10801
05/07/2010 311.92p 335.91p 301.36p 329.91p 18794
02/07/2010 293.92p 311.92p 293.92p 311.92p 13842
01/07/2010 299.92p 307.12p 287.92p 293.92p 3517
30/06/2010 299.92p 299.92p 287.92p 299.92p 25233
29/06/2010 353.90p 353.90p 288.40p 299.92p 41499
28/06/2010 353.90p 367.10p 345.51p 353.90p 1194
25/06/2010 347.91p 369.50p 343.83p 353.90p 9431
24/06/2010 371.90p 371.90p 338.31p 347.91p 4652
23/06/2010 371.90p 377.90p 359.90p 371.90p 7293
22/06/2010 377.90p 383.90p 371.90p 371.90p 2082
21/06/2010 395.89p 395.89p 377.90p 377.90p 10310
18/06/2010 395.89p 395.89p 383.90p 395.89p 1991
17/06/2010 407.89p 407.89p 383.90p 395.89p 1601
16/06/2010 413.89p 413.89p 395.89p 407.89p 15802
15/06/2010 413.89p 425.89p 407.89p 413.89p 4431
14/06/2010 407.89p 417.49p 399.35p 413.89p 8832
11/06/2010 401.89p 418.93p 389.66p 407.89p 10688
10/06/2010 401.89p 410.29p 389.66p 401.89p 2261
09/06/2010 389.90p 410.91p 383.90p 401.89p 4612
08/06/2010 389.90p 398.92p 371.90p 389.90p 2391
07/06/2010 407.89p 407.89p 371.90p 389.90p 14161
04/06/2010 413.89p 431.88p 395.89p 407.89p 10841
03/06/2010 401.89p 437.88p 385.10p 419.89p 43650
02/06/2010 443.88p 455.88p 383.90p 395.89p 14560
01/06/2010 467.87p 467.87p 431.88p 443.88p 8692
28/05/2010 479.87p 482.27p 467.87p 467.87p 4474
27/05/2010 479.87p 484.67p 467.87p 479.87p 1933
26/05/2010 455.88p 479.87p 455.88p 479.87p 8351
25/05/2010 491.87p 491.87p 419.89p 455.88p 15613
24/05/2010 515.86p 515.86p 467.87p 491.87p 6932
21/05/2010 515.86p 515.86p 479.87p 515.86p 5641
20/05/2010 515.86p 515.86p 515.86p 515.86p 11094
19/05/2010 539.86p 539.86p 482.75p 515.86p 6449
18/05/2010 551.85p 551.85p 527.86p 539.86p 4807
17/05/2010 551.85p 551.85p 527.86p 551.85p 2403
14/05/2010 563.85p 563.85p 527.86p 551.85p 6733
13/05/2010 539.86p 563.85p 539.86p 563.85p 8101
12/05/2010 515.86p 548.25p 507.51p 539.86p 5190
11/05/2010 551.85p 551.85p 503.86p 515.86p 16967
10/05/2010 563.85p 563.85p 508.66p 551.85p 10315
07/05/2010 563.85p 563.85p 551.85p 551.85p 5113
06/05/2010 563.85p 566.25p 527.86p 563.85p 5787
05/05/2010 563.85p 599.84p 539.86p 551.85p 6317
04/05/2010 587.84p 599.84p 563.85p 563.85p 1099
30/04/2010 587.84p 592.64p 569.85p 587.84p 2605
29/04/2010 551.85p 599.84p 547.05p 587.84p 8266
28/04/2010 563.85p 563.85p 527.86p 551.85p 12829
27/04/2010 575.85p 575.85p 554.73p 563.85p 6667
26/04/2010 623.83p 637.75p 551.85p 575.85p 14431
23/04/2010 611.84p 643.03p 587.84p 623.83p 9299
22/04/2010 635.83p 635.83p 587.84p 611.84p 2538
21/04/2010 647.83p 647.83p 623.83p 635.83p 2768
20/04/2010 659.82p 659.82p 611.84p 647.83p 4793
19/04/2010 611.84p 659.82p 611.84p 659.82p 3285
16/04/2010 587.84p 623.83p 587.84p 611.84p 5508
15/04/2010 587.84p 587.84p 554.73p 587.84p 8572
14/04/2010 599.84p 623.83p 575.85p 599.84p 7032
13/04/2010 599.84p 599.84p 575.85p 599.84p 984
12/04/2010 599.84p 602.24p 563.85p 599.84p 3950
09/04/2010 635.83p 635.83p 559.05p 599.84p 10539
08/04/2010 635.83p 647.83p 605.84p 635.83p 9155
07/04/2010 623.83p 647.83p 609.44p 635.83p 17520
06/04/2010 659.82p 659.82p 575.85p 623.83p 18000
01/04/2010 671.82p 683.82p 650.71p 659.82p 1535
31/03/2010 671.82p 671.82p 647.83p 671.82p 12121
30/03/2010 671.82p 675.66p 647.83p 671.82p 3214
29/03/2010 683.82p 703.01p 647.83p 671.82p 9400
26/03/2010 671.82p 683.82p 648.31p 683.82p 6248
25/03/2010 695.81p 695.81p 653.10p 671.82p 4114
24/03/2010 695.81p 703.01p 671.82p 695.81p 10258
23/03/2010 671.82p 715.01p 666.06p 695.81p 9877
22/03/2010 695.81p 695.81p 650.71p 671.82p 11916
19/03/2010 683.82p 695.81p 626.71p 695.81p 14063
18/03/2010 683.82p 683.82p 659.82p 683.82p 2739
17/03/2010 695.81p 695.81p 655.02p 683.82p 8877
16/03/2010 695.81p 695.81p 671.82p 695.81p 1267
15/03/2010 695.81p 702.53p 671.82p 695.81p 1332
12/03/2010 743.80p 743.80p 683.82p 695.81p 4420
11/03/2010 791.79p 791.79p 707.81p 743.80p 11454
10/03/2010 671.82p 815.78p 650.23p 779.79p 15490
09/03/2010 671.82p 683.82p 650.23p 671.82p 2737
08/03/2010 671.82p 683.82p 666.06p 671.82p 1683
05/03/2010 671.82p 695.81p 671.82p 671.82p 901
04/03/2010 671.82p 695.81p 671.82p 671.82p 1870
03/03/2010 671.82p 671.82p 667.02p 671.82p 1820
02/03/2010 695.81p 719.81p 662.22p 671.82p 417
01/03/2010 671.82p 709.73p 657.42p 695.81p 1350
26/02/2010 671.82p 688.62p 671.82p 671.82p 3406
25/02/2010 671.82p 671.82p 652.62p 671.82p 5900
24/02/2010 671.82p 681.42p 662.22p 671.82p 2612
23/02/2010 671.82p 690.77p 659.82p 671.82p 13432
22/02/2010 671.82p 681.42p 648.31p 671.82p 13621
19/02/2010 683.82p 683.82p 671.82p 671.82p 3631
18/02/2010 683.82p 686.22p 671.82p 683.82p 6721
17/02/2010 671.82p 681.42p 659.82p 671.82p 4776
16/02/2010 683.82p 683.82p 650.23p 671.82p 7719
15/02/2010 695.81p 695.81p 671.82p 683.82p 1267
12/02/2010 695.81p 698.21p 671.82p 695.81p 4355
11/02/2010 707.81p 723.65p 676.14p 695.81p 5952
10/02/2010 707.81p 707.81p 683.82p 707.81p 3880
09/02/2010 767.79p 767.79p 698.21p 707.81p 9677
08/02/2010 755.80p 815.78p 755.80p 767.79p 5694
05/02/2010 743.80p 791.79p 743.80p 755.80p 9131
04/02/2010 707.81p 767.79p 707.81p 743.80p 3654
03/02/2010 659.82p 719.81p 655.02p 707.81p 4974
02/02/2010 671.82p 671.82p 647.83p 659.82p 5630
01/02/2010 671.82p 676.62p 647.83p 671.82p 3860
29/01/2010 683.82p 688.38p 659.82p 671.82p 10490
28/01/2010 683.82p 695.81p 664.62p 683.82p 8235
27/01/2010 707.81p 719.81p 683.82p 683.82p 11966
26/01/2010 707.81p 710.21p 686.70p 707.81p 3172
25/01/2010 707.81p 709.01p 683.82p 707.81p 7339
22/01/2010 743.80p 743.80p 698.21p 707.81p 8208
21/01/2010 755.80p 755.80p 731.80p 743.80p 2145
20/01/2010 755.80p 767.79p 731.80p 755.80p 5735
19/01/2010 779.79p 779.79p 739.00p 755.80p 9493
18/01/2010 767.79p 794.19p 767.79p 779.79p 9359
15/01/2010 743.80p 785.07p 731.80p 767.79p 28130
14/01/2010 755.80p 779.79p 725.81p 743.80p 8177
13/01/2010 743.80p 743.80p 707.81p 719.81p 4011
12/01/2010 743.80p 746.20p 734.20p 743.80p 2697
11/01/2010 767.79p 791.79p 731.80p 743.80p 10450
08/01/2010 803.78p 813.38p 743.80p 767.79p 12768
07/01/2010 671.82p 815.78p 657.42p 803.78p 38756
06/01/2010 647.83p 683.82p 638.23p 671.82p 11353
05/01/2010 647.83p 647.83p 635.83p 647.83p 2950
04/01/2010 647.83p 659.82p 635.83p 647.83p 23033
31/12/2009 647.83p 657.42p 635.83p 647.83p 1713
30/12/2009 647.83p 657.42p 635.83p 647.83p 1604
29/12/2009 659.82p 659.82p 635.83p 647.83p 3626
24/12/2009 635.83p 657.42p 627.19p 647.83p 2239
23/12/2009 635.83p 647.83p 626.23p 635.83p 2304
22/12/2009 635.83p 647.83p 599.84p 635.83p 14733
21/12/2009 623.83p 659.82p 616.63p 635.83p 11690
18/12/2009 635.83p 638.23p 611.84p 623.83p 12631
17/12/2009 623.83p 635.83p 599.84p 635.83p 9661
16/12/2009 659.82p 659.82p 623.83p 635.83p 3869
15/12/2009 647.83p 671.82p 635.83p 659.82p 4722
14/12/2009 659.82p 659.82p 629.11p 647.83p 9851
11/12/2009 671.82p 671.82p 647.83p 659.82p 3802
10/12/2009 695.81p 695.81p 647.83p 671.82p 12410
09/12/2009 659.82p 695.81p 650.51p 695.81p 16417
08/12/2009 695.81p 701.81p 641.83p 659.82p 10339
07/12/2009 635.83p 707.81p 599.84p 695.81p 14082
04/12/2009 671.82p 671.82p 623.83p 635.83p 4772
03/12/2009 659.82p 683.82p 647.83p 671.82p 3055
02/12/2009 707.81p 707.81p 635.83p 659.82p 5630
01/12/2009 719.81p 719.81p 647.83p 707.81p 8951
30/11/2009 719.81p 719.81p 686.70p 719.81p 869
27/11/2009 719.81p 731.80p 683.82p 719.81p 4043
26/11/2009 755.80p 755.80p 719.81p 743.80p 1383
25/11/2009 755.80p 779.79p 722.21p 755.80p 2555
24/11/2009 767.79p 767.79p 719.81p 755.80p 9659
23/11/2009 791.79p 791.79p 755.80p 767.79p 15957
20/11/2009 791.79p 791.79p 779.79p 791.79p 2569
19/11/2009 815.78p 815.78p 779.79p 791.79p 1886
18/11/2009 791.79p 827.78p 791.79p 827.78p 8236
17/11/2009 779.79p 811.70p 767.79p 791.79p 7362
16/11/2009 779.79p 791.79p 767.79p 779.79p 6713
13/11/2009 779.79p 803.78p 767.79p 779.79p 4761
12/11/2009 779.79p 791.79p 772.59p 779.79p 325
11/11/2009 803.78p 803.78p 779.79p 779.79p 4719
10/11/2009 767.79p 815.78p 767.79p 803.78p 9793
09/11/2009 827.78p 839.77p 755.80p 755.80p 19311
06/11/2009 839.77p 851.77p 815.78p 827.78p 10587
05/11/2009 827.78p 863.77p 839.77p 839.77p 455
04/11/2009 755.80p 858.97p 751.00p 827.78p 9791
03/11/2009 767.79p 767.79p 743.80p 755.80p 9675
02/11/2009 803.78p 773.79p 743.80p 767.79p 2772
30/10/2009 803.78p 820.58p 767.79p 803.78p 2485
29/10/2009 815.78p 839.77p 785.79p 803.78p 11725
28/10/2009 743.80p 791.79p 731.80p 791.79p 9010
27/10/2009 791.79p 803.78p 698.21p 743.80p 22179
26/10/2009 791.79p 796.59p 767.79p 791.79p 683
23/10/2009 791.79p 815.78p 772.59p 791.79p 4398
22/10/2009 839.77p 847.79p 786.99p 791.79p 6194
21/10/2009 863.77p 863.77p 831.76p 839.77p 7812
20/10/2009 887.76p 876.96p 841.69p 863.77p 12858
19/10/2009 899.76p 923.75p 869.77p 887.76p 18452
16/10/2009 851.77p 935.75p 822.98p 911.76p 27595
15/10/2009 803.78p 881.04p 815.78p 851.77p 23340
14/10/2009 815.78p 815.78p 791.79p 803.78p 24650

*Close Price adjusted for both dividends and splits