Verona Pharma (VRP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
11/04/2019 60.00p 60.00p 59.70p 60.00p 12200
10/04/2019 62.00p 62.00p 59.60p 60.00p 18771
09/04/2019 60.00p 61.00p 60.00p 60.00p 17485
08/04/2019 60.00p 60.89p 59.70p 60.00p 33287
05/04/2019 60.00p 61.00p 59.51p 60.00p 41264
04/04/2019 60.00p 61.00p 60.00p 61.00p 146113
03/04/2019 60.00p 60.09p 59.10p 60.00p 118200
02/04/2019 59.00p 61.00p 57.10p 60.00p 40700
01/04/2019 57.00p 59.00p 57.00p 59.00p 30679
29/03/2019 60.50p 60.50p 55.00p 57.00p 19923
28/03/2019 60.50p 63.50p 57.14p 60.50p 3604
27/03/2019 60.50p 60.90p 57.10p 60.50p 12558
26/03/2019 61.50p 61.50p 59.51p 60.50p 42463
25/03/2019 61.50p 63.45p 59.51p 61.50p 2505
22/03/2019 61.50p 64.00p 59.51p 61.50p 30480
21/03/2019 57.50p 64.90p 57.00p 61.50p 67520
20/03/2019 57.50p 59.25p 55.00p 57.50p 20181
19/03/2019 55.00p 58.75p 53.51p 57.50p 209123
18/03/2019 55.00p 58.00p 53.10p 55.00p 70535
15/03/2019 55.00p 58.00p 53.10p 55.00p 9184
14/03/2019 56.00p 56.00p 55.00p 55.00p 2069
13/03/2019 56.00p 58.00p 56.00p 56.00p 1712
12/03/2019 56.00p 59.00p 54.16p 56.00p 145360
11/03/2019 56.00p 57.00p 54.16p 56.00p 382507
08/03/2019 56.00p 58.00p 54.10p 56.00p 23540
07/03/2019 55.00p 59.80p 54.00p 56.00p 21503
06/03/2019 55.00p 60.00p 55.00p 55.00p 25670
05/03/2019 55.00p 56.30p 53.00p 55.00p 29105
04/03/2019 52.50p 58.00p 50.00p 55.00p 99198
01/03/2019 52.50p 52.50p 49.00p 51.50p 7500
28/02/2019 53.50p 53.50p 48.00p 52.50p 26551
27/02/2019 53.50p 53.50p 52.06p 53.50p 5856
26/02/2019 53.50p 54.30p 52.20p 53.50p 10300
25/02/2019 53.50p 54.50p 52.20p 53.50p 6233
22/02/2019 53.50p 54.50p 52.10p 53.50p 37857
21/02/2019 53.50p 54.94p 52.51p 53.50p 6400
20/02/2019 53.50p 54.75p 52.51p 53.50p 4641
19/02/2019 53.50p 54.75p 52.31p 53.50p 17915
18/02/2019 53.50p 53.50p 52.06p 53.50p 7987
15/02/2019 56.00p 56.00p 52.31p 53.50p 21228
14/02/2019 55.50p 55.50p 52.14p 55.50p 9283
13/02/2019 56.00p 56.00p 52.35p 55.50p 3711
12/02/2019 55.50p 55.60p 52.35p 55.50p 11963
11/02/2019 56.00p 56.00p 52.35p 55.50p 9481
08/02/2019 56.00p 56.00p 52.14p 55.50p 11039
07/02/2019 57.50p 57.50p 55.08p 55.50p 23134
06/02/2019 58.00p 58.00p 57.00p 57.00p 6850
05/02/2019 58.00p 58.00p 56.36p 58.00p 22805
04/02/2019 53.50p 58.90p 51.51p 58.00p 57347
01/02/2019 57.50p 57.50p 50.00p 53.50p 68907
31/01/2019 58.00p 58.60p 55.00p 57.50p 23040
30/01/2019 58.50p 58.60p 56.08p 58.00p 6830
29/01/2019 62.50p 62.50p 57.00p 58.50p 35528
28/01/2019 62.50p 63.90p 60.00p 62.50p 3166
25/01/2019 69.50p 69.50p 65.00p 65.00p 10222
24/01/2019 69.50p 69.50p 64.00p 69.50p 41400
23/01/2019 70.00p 70.00p 65.00p 69.50p 41100
22/01/2019 71.00p 71.00p 65.00p 70.00p 11138
21/01/2019 71.50p 71.80p 68.00p 71.50p 16619
18/01/2019 71.50p 72.49p 69.75p 71.50p 16891
17/01/2019 67.50p 73.40p 66.63p 71.50p 142742
16/01/2019 67.00p 71.40p 65.50p 67.50p 45310
15/01/2019 62.50p 70.00p 62.10p 67.50p 145284
14/01/2019 93.00p 93.00p 62.00p 62.50p 283173
11/01/2019 104.00p 104.00p 101.00p 104.00p 891
10/01/2019 102.50p 106.20p 102.50p 104.00p 83772
09/01/2019 97.50p 117.64p 97.50p 106.00p 68369
08/01/2019 96.00p 98.00p 95.51p 97.50p 10500
07/01/2019 92.00p 96.00p 90.08p 96.00p 22715
04/01/2019 91.00p 93.00p 91.00p 91.00p 2000
03/01/2019 87.50p 91.00p 87.50p 91.00p 11972
02/01/2019 87.50p 89.22p 85.00p 87.50p 2745
31/12/2018 87.50p 87.50p 85.00p 87.50p 675
28/12/2018 87.50p 89.50p 85.60p 87.50p 4418
27/12/2018 89.50p 89.50p 85.53p 87.50p 6141
24/12/2018 89.50p 89.50p 89.50p 89.50p 110
21/12/2018 89.50p 89.50p 85.00p 89.50p 15373
20/12/2018 90.00p 90.00p 86.00p 89.50p 7481
19/12/2018 91.50p 93.00p 86.00p 90.00p 40697
18/12/2018 97.50p 97.50p 88.00p 91.50p 17641
17/12/2018 97.50p 98.50p 95.00p 97.50p 6947
14/12/2018 100.00p 100.00p 95.00p 97.50p 3500
13/12/2018 97.50p 99.15p 97.50p 97.50p 2000
12/12/2018 97.50p 97.50p 97.50p 97.50p 0
11/12/2018 100.00p 100.00p 95.00p 97.50p 7031
10/12/2018 102.50p 102.50p 95.00p 100.00p 7134
07/12/2018 102.50p 102.50p 102.50p 102.50p 0
06/12/2018 105.00p 105.00p 100.00p 102.50p 36900
05/12/2018 105.00p 105.00p 101.00p 105.00p 1424
04/12/2018 105.00p 105.00p 105.00p 105.00p 0
03/12/2018 105.00p 105.00p 101.00p 105.00p 60
30/11/2018 101.50p 105.00p 101.00p 105.00p 15960
29/11/2018 101.50p 101.50p 101.50p 101.50p 0
28/11/2018 105.50p 105.50p 100.00p 101.50p 13442
27/11/2018 105.50p 108.00p 103.00p 105.50p 7278
26/11/2018 106.50p 107.00p 103.14p 105.50p 3170
23/11/2018 106.50p 107.19p 106.50p 106.50p 590
22/11/2018 108.00p 108.00p 103.25p 106.50p 3116
21/11/2018 108.00p 108.00p 103.25p 106.50p 4192
20/11/2018 108.00p 108.00p 104.00p 106.50p 946
19/11/2018 108.00p 108.00p 106.50p 106.50p 1853
16/11/2018 106.50p 108.49p 100.00p 106.50p 19375
15/11/2018 107.50p 108.49p 103.00p 105.00p 7841
14/11/2018 107.50p 107.50p 107.20p 107.50p 4221
13/11/2018 107.50p 107.50p 105.00p 107.50p 5000
12/11/2018 111.00p 111.00p 107.20p 110.00p 800
09/11/2018 110.00p 110.00p 110.00p 110.00p 2424
08/11/2018 112.50p 112.50p 106.00p 110.00p 23294
07/11/2018 115.00p 115.00p 110.00p 112.50p 4916
06/11/2018 120.00p 120.00p 115.00p 120.00p 6310
05/11/2018 117.50p 117.50p 115.50p 117.50p 1697
02/11/2018 117.50p 117.50p 115.00p 117.50p 23634
01/11/2018 117.50p 120.00p 117.00p 117.50p 6650
31/10/2018 117.50p 117.50p 117.50p 117.50p 0
30/10/2018 117.50p 118.00p 116.50p 117.50p 1800
29/10/2018 117.50p 117.50p 115.00p 117.50p 6716
26/10/2018 115.00p 119.40p 113.60p 117.50p 45960
25/10/2018 115.00p 117.50p 110.20p 115.00p 12268
24/10/2018 115.00p 115.00p 112.70p 115.00p 2201
23/10/2018 113.50p 115.00p 112.70p 115.00p 540
22/10/2018 113.50p 117.00p 112.50p 113.50p 10722
19/10/2018 110.00p 115.00p 110.00p 113.50p 2500
18/10/2018 110.00p 115.00p 106.22p 110.00p 8800
17/10/2018 110.00p 110.00p 107.00p 110.00p 98
16/10/2018 110.00p 113.99p 106.11p 110.00p 3641
15/10/2018 110.00p 114.00p 106.11p 110.00p 2849
12/10/2018 110.00p 114.30p 106.00p 110.00p 4886
11/10/2018 116.00p 116.00p 105.00p 110.00p 39264
10/10/2018 117.50p 117.94p 115.00p 116.50p 9374
09/10/2018 115.00p 120.00p 112.20p 117.50p 2192
08/10/2018 115.00p 116.00p 112.11p 115.00p 10033
05/10/2018 115.00p 115.50p 111.00p 115.00p 957
04/10/2018 115.00p 115.00p 110.20p 115.00p 2000
03/10/2018 115.00p 119.00p 111.00p 115.00p 5780
02/10/2018 115.00p 116.00p 110.00p 115.00p 15080
01/10/2018 115.00p 117.00p 110.10p 115.00p 1271
28/09/2018 115.00p 115.00p 110.00p 115.00p 11516
27/09/2018 115.00p 115.00p 110.00p 115.00p 22785
26/09/2018 118.50p 118.50p 110.61p 115.00p 5259
25/09/2018 118.50p 118.50p 115.12p 118.50p 1586
24/09/2018 118.50p 120.40p 115.08p 118.50p 3369
21/09/2018 117.50p 119.00p 115.13p 118.50p 3336
20/09/2018 117.50p 117.50p 115.10p 117.50p 2519
19/09/2018 122.50p 122.50p 115.00p 117.50p 16500
18/09/2018 122.50p 122.50p 120.90p 122.50p 3087
17/09/2018 122.50p 122.50p 120.90p 122.50p 5640
14/09/2018 122.50p 123.00p 121.00p 122.50p 16700
13/09/2018 120.00p 125.00p 120.00p 122.50p 19000
12/09/2018 120.00p 120.00p 115.00p 120.00p 3086
11/09/2018 120.00p 120.00p 116.65p 120.00p 7000
10/09/2018 120.00p 120.00p 116.50p 120.00p 28
07/09/2018 120.00p 120.00p 116.10p 120.00p 1977
06/09/2018 116.00p 120.00p 112.60p 120.00p 15821
05/09/2018 117.00p 117.00p 112.60p 116.00p 437
04/09/2018 116.50p 117.00p 110.00p 117.00p 4895
03/09/2018 116.50p 116.50p 116.50p 116.50p 0
31/08/2018 117.50p 117.50p 116.50p 116.50p 0
30/08/2018 117.50p 119.00p 115.50p 117.50p 4690
29/08/2018 117.50p 119.00p 115.50p 117.50p 4014
28/08/2018 117.50p 119.00p 115.50p 117.50p 8081
24/08/2018 117.50p 117.50p 116.50p 117.50p 215
23/08/2018 117.50p 119.90p 115.05p 117.50p 4627
22/08/2018 117.50p 119.00p 115.50p 117.50p 1726
21/08/2018 122.50p 122.50p 115.50p 117.50p 6900
20/08/2018 126.50p 126.50p 120.10p 122.50p 7796
17/08/2018 126.50p 127.44p 123.14p 126.50p 6835
16/08/2018 126.50p 126.50p 123.50p 126.50p 378
15/08/2018 126.50p 126.50p 123.22p 126.50p 667
14/08/2018 122.50p 130.00p 121.00p 126.50p 19675
13/08/2018 120.00p 125.00p 116.00p 122.50p 27448
10/08/2018 121.00p 123.00p 117.25p 120.00p 12760
09/08/2018 121.50p 122.00p 118.00p 121.00p 25595
08/08/2018 121.50p 122.00p 118.51p 121.50p 929
07/08/2018 120.50p 121.50p 116.18p 121.50p 2361
06/08/2018 122.50p 122.50p 115.00p 119.00p 8505
03/08/2018 122.50p 122.50p 115.00p 120.00p 12070
02/08/2018 125.00p 125.00p 120.00p 122.50p 16865
01/08/2018 125.00p 125.00p 121.00p 125.00p 1370
31/07/2018 123.50p 125.00p 120.22p 122.50p 8507
30/07/2018 123.50p 126.23p 123.50p 123.50p 6087
27/07/2018 123.50p 124.45p 121.00p 123.50p 3465
26/07/2018 122.00p 125.00p 117.16p 122.50p 16730
25/07/2018 121.00p 121.00p 121.00p 121.00p 60
24/07/2018 123.50p 123.50p 120.00p 121.00p 5000
23/07/2018 126.00p 128.00p 123.50p 123.50p 3482
20/07/2018 123.50p 131.00p 122.56p 126.00p 35588
19/07/2018 122.50p 127.00p 120.00p 123.50p 9342
18/07/2018 122.50p 122.50p 121.50p 122.50p 3224
17/07/2018 125.00p 125.00p 121.50p 122.50p 6433
16/07/2018 118.50p 126.00p 118.50p 125.00p 13435
13/07/2018 118.50p 121.00p 118.50p 118.50p 9572
12/07/2018 117.50p 119.75p 115.00p 118.50p 12764
11/07/2018 124.00p 124.00p 116.14p 117.50p 7699
10/07/2018 129.00p 129.50p 122.08p 124.00p 30019
09/07/2018 129.50p 130.00p 127.08p 129.00p 20989
06/07/2018 131.50p 132.50p 128.00p 129.50p 6453
05/07/2018 135.00p 135.00p 130.00p 131.50p 14950
04/07/2018 137.00p 137.00p 130.00p 135.00p 1240
03/07/2018 137.00p 137.00p 134.00p 137.00p 4721
02/07/2018 141.50p 141.50p 133.00p 137.00p 21182

*Close Price adjusted for both dividends and splits