Verona Pharma (VRP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
23/01/2020 60.00p 61.00p 57.75p 58.50p 95284
22/01/2020 59.50p 62.86p 56.50p 60.00p 70828
21/01/2020 55.50p 60.00p 53.10p 58.00p 78172
20/01/2020 55.50p 56.50p 52.12p 55.50p 69806
17/01/2020 58.50p 59.50p 52.00p 58.00p 246478
16/01/2020 63.00p 63.00p 57.00p 58.50p 47414
15/01/2020 62.50p 65.00p 58.00p 64.50p 192523
14/01/2020 72.50p 72.50p 60.16p 62.50p 326605
13/01/2020 72.50p 99.00p 67.00p 75.00p 1294479
10/01/2020 59.50p 62.00p 58.00p 58.00p 39597
09/01/2020 61.00p 61.75p 57.75p 59.50p 86304
08/01/2020 61.00p 64.25p 58.75p 61.00p 209719
07/01/2020 53.00p 74.49p 52.75p 61.00p 508254
06/01/2020 53.50p 55.00p 50.00p 51.00p 92354
03/01/2020 57.50p 58.50p 53.25p 53.50p 93309
02/01/2020 60.50p 60.50p 55.10p 57.50p 79993
01/01/2020 62.50p 63.11p 55.00p 62.00p 75290
31/12/2019 62.50p 63.11p 55.00p 62.00p 75290
30/12/2019 70.00p 88.00p 58.00p 62.50p 405478
27/12/2019 43.00p 100.00p 43.00p 74.00p 1025805
26/12/2019 43.00p 43.65p 42.13p 43.00p 38297
25/12/2019 43.00p 43.65p 42.13p 43.00p 38297
24/12/2019 43.00p 43.65p 42.12p 43.00p 38297
23/12/2019 43.00p 43.69p 42.90p 43.00p 3745
20/12/2019 43.00p 43.50p 42.04p 42.50p 33166
19/12/2019 43.00p 44.00p 42.04p 43.00p 15927
18/12/2019 43.00p 43.90p 42.04p 43.00p 40262
17/12/2019 39.50p 43.49p 39.50p 42.50p 19715
16/12/2019 38.50p 42.00p 38.50p 39.50p 53060
13/12/2019 40.00p 40.00p 37.15p 38.50p 3041
12/12/2019 41.00p 41.00p 41.00p 41.00p 3637
11/12/2019 41.50p 41.50p 40.00p 40.00p 7600
10/12/2019 41.50p 41.50p 41.00p 41.50p 28147
09/12/2019 41.00p 41.50p 41.00p 41.50p 7905
06/12/2019 43.50p 43.50p 40.00p 41.50p 34644
05/12/2019 43.50p 43.50p 42.00p 43.50p 11028
04/12/2019 43.50p 43.50p 42.06p 43.50p 5093
03/12/2019 43.50p 43.50p 42.00p 43.50p 80044
02/12/2019 43.50p 44.00p 42.06p 43.50p 27372
29/11/2019 43.50p 44.00p 42.06p 43.50p 22401
28/11/2019 43.50p 44.00p 42.00p 43.50p 14326
27/11/2019 44.50p 44.50p 42.00p 44.50p 11273
26/11/2019 44.50p 45.00p 44.50p 44.50p 18978
25/11/2019 46.50p 48.00p 42.00p 44.50p 20249
22/11/2019 46.50p 47.40p 45.00p 46.50p 11906
21/11/2019 46.50p 46.50p 45.00p 46.50p 54574
20/11/2019 46.50p 47.25p 45.25p 46.50p 81337
19/11/2019 47.50p 49.60p 45.25p 46.50p 146072
18/11/2019 47.50p 50.00p 47.11p 48.00p 137131
15/11/2019 46.00p 47.00p 46.00p 47.00p 106611
14/11/2019 44.50p 47.00p 44.25p 46.00p 30274
13/11/2019 43.00p 45.00p 43.00p 43.50p 25739
12/11/2019 41.50p 44.00p 41.15p 43.00p 60471
11/11/2019 39.60p 42.50p 39.60p 41.00p 76709
08/11/2019 39.60p 40.56p 39.60p 39.60p 10187
07/11/2019 41.50p 41.50p 39.60p 39.60p 10360
06/11/2019 43.60p 43.60p 40.00p 41.50p 12540
05/11/2019 43.60p 45.00p 41.20p 43.60p 22035
04/11/2019 45.50p 45.65p 45.00p 45.50p 14871
01/11/2019 44.50p 45.65p 44.50p 45.50p 307
31/10/2019 45.50p 45.65p 45.50p 45.50p 938
30/10/2019 45.50p 45.55p 45.50p 45.50p 1109
29/10/2019 45.50p 45.75p 45.50p 45.50p 2114
28/10/2019 47.00p 47.00p 44.10p 45.50p 36752
25/10/2019 47.00p 47.00p 47.00p 47.00p 0
24/10/2019 47.00p 47.00p 46.11p 47.00p 4675
23/10/2019 47.00p 47.00p 47.00p 47.00p 0
22/10/2019 47.00p 48.00p 46.13p 47.00p 12112
21/10/2019 48.00p 48.00p 46.00p 47.00p 55000
18/10/2019 48.00p 49.50p 46.00p 48.00p 5000
17/10/2019 48.00p 49.50p 48.00p 48.00p 1625
16/10/2019 48.00p 50.00p 48.00p 48.00p 100
15/10/2019 48.00p 49.74p 46.00p 48.00p 56498
14/10/2019 48.00p 48.00p 46.00p 48.00p 13840
11/10/2019 48.00p 48.00p 46.50p 48.00p 6133
10/10/2019 48.00p 48.70p 48.00p 48.00p 1856
09/10/2019 48.00p 48.00p 46.00p 48.00p 243
08/10/2019 48.00p 48.20p 48.00p 48.00p 7
07/10/2019 48.00p 48.00p 46.00p 48.00p 11113
04/10/2019 48.00p 48.00p 46.20p 48.00p 8339
03/10/2019 48.00p 48.00p 48.00p 48.00p 0
02/10/2019 48.00p 48.60p 48.00p 48.00p 7
01/10/2019 48.00p 49.90p 46.20p 48.00p 8223
30/09/2019 48.00p 48.94p 47.50p 47.50p 2055
27/09/2019 48.00p 48.66p 48.00p 48.00p 5000
26/09/2019 48.00p 48.00p 48.00p 48.00p 56554
25/09/2019 49.00p 49.00p 48.00p 48.00p 0
24/09/2019 48.50p 50.00p 48.50p 48.50p 916
23/09/2019 48.50p 50.50p 47.50p 49.00p 19089
20/09/2019 48.50p 49.94p 47.50p 48.50p 3741
19/09/2019 48.50p 49.50p 48.50p 48.50p 20000
18/09/2019 48.00p 48.00p 47.65p 48.00p 230
17/09/2019 48.00p 48.00p 48.00p 48.00p 0
16/09/2019 47.50p 49.00p 46.21p 48.00p 2096
13/09/2019 48.50p 48.50p 46.15p 47.50p 4110
12/09/2019 48.50p 48.50p 48.50p 48.50p 0
11/09/2019 49.00p 49.45p 48.00p 48.50p 21320
10/09/2019 49.00p 49.49p 47.00p 49.00p 64000
09/09/2019 47.50p 49.49p 47.50p 48.00p 72481
06/09/2019 46.00p 47.50p 45.04p 47.50p 9398
05/09/2019 45.70p 46.87p 45.00p 46.00p 10702
04/09/2019 45.70p 45.75p 44.00p 45.70p 2715684
03/09/2019 45.70p 46.22p 45.70p 45.70p 26856
02/09/2019 45.70p 46.22p 45.70p 45.70p 400
30/08/2019 45.70p 45.70p 45.70p 45.70p 0
29/08/2019 45.70p 46.22p 45.70p 45.70p 838
28/08/2019 45.70p 47.00p 45.08p 45.70p 20967
27/08/2019 45.70p 45.70p 45.70p 45.70p 0
23/08/2019 45.70p 46.22p 45.01p 45.70p 446
22/08/2019 45.70p 45.70p 45.01p 45.70p 9985
21/08/2019 46.00p 46.00p 45.70p 45.70p 0
20/08/2019 46.00p 46.00p 46.00p 46.00p 0
19/08/2019 46.00p 46.00p 45.00p 46.00p 2406
16/08/2019 46.00p 46.00p 45.21p 46.00p 4245
15/08/2019 46.00p 47.00p 46.00p 46.00p 33515
14/08/2019 46.00p 46.00p 46.00p 46.00p 0
13/08/2019 46.00p 46.50p 45.00p 46.00p 28535
12/08/2019 46.00p 46.50p 45.51p 46.00p 5027
09/08/2019 46.00p 46.50p 45.10p 46.00p 5807
08/08/2019 46.00p 46.22p 45.15p 46.00p 1268
07/08/2019 46.00p 46.49p 45.00p 46.00p 19715
06/08/2019 48.00p 48.00p 45.11p 46.00p 51383
05/08/2019 45.50p 53.00p 45.50p 48.00p 791681
02/08/2019 42.30p 42.30p 42.30p 42.30p 0
01/08/2019 42.30p 42.30p 42.30p 42.30p 0
31/07/2019 42.30p 42.49p 42.30p 42.30p 7174
30/07/2019 42.50p 42.50p 42.25p 42.30p 15859
29/07/2019 43.00p 43.49p 42.50p 42.50p 12757
26/07/2019 43.00p 43.40p 43.00p 43.00p 5000
25/07/2019 43.50p 43.89p 42.50p 43.00p 4402
24/07/2019 43.50p 44.49p 43.25p 43.50p 9544
23/07/2019 45.80p 46.39p 43.50p 43.50p 13168
22/07/2019 45.80p 46.39p 45.80p 46.20p 833
19/07/2019 49.00p 49.00p 46.00p 46.20p 48067
18/07/2019 50.50p 51.90p 49.00p 49.00p 5800
17/07/2019 50.50p 52.00p 50.00p 51.00p 57984
16/07/2019 54.00p 54.00p 49.00p 50.50p 60140
15/07/2019 53.50p 54.00p 53.10p 54.00p 1644
12/07/2019 54.00p 54.00p 53.10p 54.00p 1593
11/07/2019 57.50p 57.50p 53.04p 54.00p 37868
10/07/2019 57.50p 57.50p 57.07p 57.50p 40
09/07/2019 57.50p 57.70p 57.50p 57.50p 866
08/07/2019 58.50p 58.50p 56.00p 57.50p 12111
05/07/2019 58.50p 58.50p 57.00p 58.50p 3265
04/07/2019 58.50p 58.50p 57.07p 58.50p 2043
03/07/2019 58.50p 58.50p 57.00p 58.50p 7000
02/07/2019 58.50p 58.50p 57.07p 58.50p 212
01/07/2019 58.50p 58.50p 57.06p 58.50p 757808
28/06/2019 58.50p 58.50p 57.07p 58.50p 370
27/06/2019 58.50p 58.50p 57.00p 58.50p 21464
26/06/2019 58.50p 58.50p 57.00p 58.50p 4031
25/06/2019 58.50p 58.50p 57.06p 58.50p 11052
24/06/2019 58.50p 58.50p 58.00p 58.50p 2228
21/06/2019 58.50p 58.50p 57.00p 58.50p 20294
20/06/2019 58.50p 58.50p 57.50p 58.50p 2300
19/06/2019 58.50p 58.50p 57.06p 58.50p 169
18/06/2019 58.50p 58.50p 57.06p 58.50p 489
17/06/2019 59.50p 59.50p 57.06p 58.50p 18398
14/06/2019 59.50p 59.50p 58.06p 59.50p 21307
13/06/2019 59.50p 59.50p 58.06p 59.50p 1536
12/06/2019 59.50p 59.50p 58.25p 59.50p 13045
11/06/2019 59.50p 59.50p 58.51p 59.50p 359
10/06/2019 59.50p 59.50p 58.51p 59.50p 1374
07/06/2019 59.50p 59.50p 59.00p 59.50p 1348
06/06/2019 59.50p 59.50p 58.51p 59.50p 19123
05/06/2019 59.50p 59.50p 58.51p 59.50p 590
04/06/2019 59.50p 59.50p 59.50p 59.50p 25000
03/06/2019 59.00p 59.00p 58.35p 59.00p 23194
31/05/2019 58.25p 59.00p 58.25p 59.00p 11750
30/05/2019 58.50p 59.00p 57.61p 58.25p 25007
29/05/2019 58.50p 58.50p 57.25p 58.50p 1344
28/05/2019 58.50p 59.00p 57.10p 58.50p 19488
24/05/2019 58.50p 59.00p 57.81p 58.50p 23673
23/05/2019 58.50p 58.50p 58.50p 58.50p 0
22/05/2019 58.50p 58.50p 58.10p 58.50p 2371
21/05/2019 58.50p 58.90p 58.50p 58.50p 833
20/05/2019 58.50p 58.50p 58.10p 58.50p 138
17/05/2019 58.50p 58.50p 57.00p 58.50p 3509
16/05/2019 58.50p 58.50p 58.10p 58.50p 16294
15/05/2019 58.50p 58.50p 58.50p 58.50p 20512
14/05/2019 59.00p 59.00p 58.10p 58.50p 49000
13/05/2019 59.00p 59.00p 58.10p 59.00p 3072
10/05/2019 59.00p 59.00p 58.10p 59.00p 3321
09/05/2019 59.00p 59.00p 58.51p 59.00p 870
08/05/2019 58.50p 60.00p 57.10p 59.00p 39722
07/05/2019 59.50p 59.50p 55.00p 58.50p 84141
03/05/2019 58.50p 60.00p 56.00p 58.00p 19407
02/05/2019 58.50p 58.50p 56.00p 58.00p 6493
01/05/2019 59.00p 60.74p 57.20p 58.50p 11950
30/04/2019 60.00p 61.00p 59.00p 59.00p 32367
29/04/2019 60.00p 60.90p 59.10p 60.00p 26916
26/04/2019 60.00p 60.45p 60.00p 60.00p 16413
25/04/2019 60.00p 60.50p 59.10p 60.00p 6268
24/04/2019 60.00p 60.89p 59.50p 60.00p 30695
23/04/2019 60.00p 60.89p 59.00p 60.00p 9011
18/04/2019 60.00p 60.89p 60.00p 60.00p 1000
17/04/2019 60.00p 60.89p 59.66p 60.00p 21479
16/04/2019 60.00p 60.89p 59.00p 60.00p 35015
15/04/2019 60.00p 60.89p 59.80p 60.00p 12292
12/04/2019 60.00p 60.89p 60.00p 60.00p 460

*Close Price adjusted for both dividends and splits