Verona Pharma (VRP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
29/06/2018 147.50p 147.50p 140.00p 141.50p 27516
28/06/2018 150.00p 152.00p 141.00p 145.00p 6644
27/06/2018 150.00p 153.80p 145.20p 150.00p 6371
26/06/2018 152.50p 154.00p 145.00p 150.00p 2922
25/06/2018 155.00p 156.50p 150.10p 152.50p 5727
22/06/2018 155.00p 157.00p 150.05p 155.00p 13690
21/06/2018 155.00p 157.00p 150.05p 155.00p 12002
20/06/2018 155.00p 159.00p 150.00p 155.00p 3104
19/06/2018 155.00p 158.90p 154.44p 155.00p 4500
18/06/2018 155.00p 159.00p 154.20p 155.00p 6037
15/06/2018 155.00p 157.00p 151.28p 154.00p 6250
14/06/2018 155.00p 155.00p 151.71p 155.00p 4075
13/06/2018 155.00p 155.00p 151.71p 155.00p 1051
12/06/2018 155.00p 155.00p 150.00p 155.00p 9995
11/06/2018 155.00p 159.80p 151.50p 155.00p 12185
08/06/2018 155.00p 157.77p 151.75p 155.00p 3485
07/06/2018 155.00p 160.00p 151.11p 155.00p 7225
06/06/2018 155.00p 157.77p 151.00p 155.00p 2771
05/06/2018 155.00p 155.00p 151.00p 155.00p 2098
04/06/2018 155.00p 157.77p 154.00p 155.00p 1580
01/06/2018 155.00p 155.00p 154.00p 155.00p 5526
31/05/2018 155.00p 155.00p 154.50p 155.00p 3060
30/05/2018 155.00p 157.77p 154.55p 155.00p 4026
29/05/2018 155.00p 157.77p 154.11p 155.00p 1611
25/05/2018 155.00p 155.00p 154.00p 155.00p 2838
24/05/2018 155.00p 157.77p 155.00p 155.00p 627
23/05/2018 157.50p 165.00p 153.10p 155.00p 13690
22/05/2018 157.50p 164.00p 150.30p 157.50p 24935
21/05/2018 157.50p 165.00p 155.00p 155.00p 7468
18/05/2018 155.00p 159.80p 153.00p 157.50p 9919
17/05/2018 155.00p 157.00p 155.00p 155.00p 6361
16/05/2018 155.00p 157.00p 151.50p 155.00p 370973
15/05/2018 155.00p 156.00p 150.50p 155.00p 6384
14/05/2018 157.50p 159.00p 150.20p 155.00p 8813
11/05/2018 160.00p 160.00p 155.00p 157.50p 28803
10/05/2018 160.00p 164.50p 157.10p 160.00p 96940
09/05/2018 162.50p 162.50p 156.00p 160.00p 13738
08/05/2018 162.50p 168.00p 156.05p 162.50p 19508
04/05/2018 155.00p 162.50p 155.00p 160.00p 22581
03/05/2018 155.00p 159.45p 155.00p 155.00p 9395
02/05/2018 155.00p 159.50p 155.00p 155.00p 36308
01/05/2018 155.00p 159.80p 152.00p 155.00p 6494
30/04/2018 156.00p 159.50p 155.00p 155.00p 10668
27/04/2018 155.00p 160.00p 150.11p 157.50p 128216
26/04/2018 155.00p 155.00p 155.00p 155.00p 19687
25/04/2018 155.00p 155.00p 150.00p 155.00p 17274
24/04/2018 155.00p 155.00p 150.00p 155.00p 20615
23/04/2018 155.00p 156.00p 150.00p 155.00p 19272
20/04/2018 155.00p 155.00p 150.00p 155.00p 13885
19/04/2018 155.00p 155.00p 150.20p 155.00p 12533
18/04/2018 155.00p 156.00p 150.20p 155.00p 8931
17/04/2018 152.00p 155.00p 150.20p 155.00p 16156
16/04/2018 152.50p 155.00p 150.00p 152.00p 22312
13/04/2018 152.50p 154.00p 150.00p 152.50p 16944
12/04/2018 167.50p 167.50p 150.10p 152.50p 99791
11/04/2018 175.00p 175.00p 165.00p 167.50p 41294
10/04/2018 175.00p 175.00p 173.00p 175.00p 308
09/04/2018 175.00p 179.80p 174.00p 175.00p 52091
06/04/2018 175.00p 179.80p 174.00p 175.00p 16971
05/04/2018 175.00p 180.00p 170.20p 175.00p 41384
04/04/2018 180.00p 183.00p 175.00p 175.00p 89187
03/04/2018 185.00p 187.00p 175.00p 180.00p 51829
29/03/2018 185.00p 187.00p 180.10p 185.00p 79938
28/03/2018 195.00p 195.00p 176.00p 185.00p 55277
27/03/2018 192.50p 199.00p 185.00p 195.00p 212582
26/03/2018 170.00p 200.00p 166.00p 197.50p 244492
23/03/2018 150.00p 153.90p 150.00p 150.00p 3000
22/03/2018 152.50p 160.00p 148.10p 150.00p 14241
21/03/2018 150.00p 152.50p 148.50p 152.50p 46815
20/03/2018 150.00p 155.00p 148.61p 150.00p 43647
19/03/2018 150.00p 150.90p 148.36p 150.00p 61492
16/03/2018 150.00p 153.50p 148.00p 150.00p 16712
15/03/2018 150.00p 150.00p 148.00p 150.00p 297440
14/03/2018 150.00p 153.00p 146.15p 150.00p 22942
13/03/2018 150.00p 155.00p 145.50p 150.00p 26575
12/03/2018 150.00p 150.00p 145.10p 150.00p 1785
09/03/2018 151.00p 155.00p 148.00p 150.00p 51447
08/03/2018 146.00p 154.20p 145.07p 151.00p 6751
07/03/2018 146.00p 150.00p 143.00p 146.00p 76264
06/03/2018 146.00p 147.00p 143.51p 146.00p 14519
05/03/2018 147.50p 148.00p 140.00p 146.00p 171712
02/03/2018 142.50p 150.00p 140.00p 145.00p 175344
01/03/2018 124.00p 126.00p 124.00p 124.00p 25
28/02/2018 134.00p 134.00p 121.51p 124.00p 37632
27/02/2018 138.50p 141.86p 130.00p 134.00p 28242
26/02/2018 132.50p 145.00p 130.00p 138.50p 82928
23/02/2018 122.50p 135.00p 122.22p 132.50p 70823
22/02/2018 115.50p 125.00p 113.00p 122.50p 52967
21/02/2018 112.50p 117.00p 112.50p 115.50p 9134
20/02/2018 106.50p 114.90p 106.50p 112.50p 48845
19/02/2018 105.00p 110.00p 102.12p 106.50p 13098
16/02/2018 102.00p 106.00p 102.00p 104.50p 16335
15/02/2018 105.50p 105.50p 100.00p 102.50p 14650
14/02/2018 106.00p 106.00p 104.00p 105.50p 6839
13/02/2018 103.50p 106.00p 102.65p 106.00p 34141
12/02/2018 103.50p 104.90p 100.00p 102.50p 6237
09/02/2018 104.50p 104.50p 100.00p 103.50p 18698
08/02/2018 105.00p 105.00p 102.00p 104.50p 5444
07/02/2018 103.50p 108.00p 102.00p 105.00p 21885
06/02/2018 107.50p 107.50p 103.14p 103.50p 5106
05/02/2018 112.00p 112.00p 110.00p 111.00p 1600
02/02/2018 112.50p 112.60p 110.51p 112.00p 2540
01/02/2018 115.00p 115.00p 112.50p 112.50p 0
31/01/2018 115.00p 117.88p 112.12p 115.00p 3900
30/01/2018 115.00p 115.00p 112.42p 115.00p 4242
29/01/2018 115.00p 117.58p 112.61p 115.00p 3301
26/01/2018 115.00p 115.00p 112.61p 115.00p 1538
25/01/2018 116.50p 116.90p 110.00p 115.00p 23429
24/01/2018 120.50p 121.90p 116.50p 116.50p 5507
23/01/2018 116.50p 120.50p 114.00p 120.50p 30745
22/01/2018 117.50p 117.50p 115.00p 116.50p 3390
19/01/2018 117.50p 120.00p 117.50p 117.50p 3119
18/01/2018 117.50p 118.50p 115.00p 117.50p 5275
17/01/2018 116.50p 120.00p 116.00p 117.50p 37636
16/01/2018 117.00p 118.60p 115.00p 116.50p 3153
15/01/2018 117.00p 118.60p 115.00p 117.00p 9220
12/01/2018 117.00p 118.60p 115.00p 117.00p 8790
11/01/2018 117.00p 118.59p 115.28p 117.00p 643
10/01/2018 117.00p 117.00p 117.00p 117.00p 0
09/01/2018 117.00p 118.59p 117.00p 117.00p 2103
08/01/2018 116.50p 117.00p 115.21p 117.00p 6113
05/01/2018 114.00p 117.25p 114.00p 116.50p 14519
04/01/2018 110.00p 115.00p 109.31p 114.00p 29825
03/01/2018 106.50p 111.88p 106.50p 110.00p 39833
02/01/2018 104.50p 109.39p 104.50p 106.00p 26281
29/12/2017 106.00p 106.00p 104.00p 104.50p 8729
28/12/2017 106.00p 106.50p 104.10p 106.00p 3024
27/12/2017 105.50p 106.50p 103.00p 106.00p 11488
22/12/2017 103.50p 105.50p 103.00p 105.50p 29388
21/12/2017 105.50p 106.00p 101.50p 103.50p 41171
20/12/2017 107.00p 107.00p 104.21p 105.50p 13338
19/12/2017 108.00p 109.00p 106.00p 107.00p 5569
18/12/2017 108.00p 109.00p 106.00p 108.00p 3744
15/12/2017 110.50p 110.50p 106.00p 108.00p 17647
14/12/2017 111.00p 111.00p 109.00p 110.50p 11518
13/12/2017 110.50p 111.94p 109.55p 111.00p 30500
12/12/2017 110.50p 110.50p 109.11p 110.50p 7834
11/12/2017 110.50p 110.50p 109.11p 110.50p 6968
08/12/2017 110.50p 111.00p 109.11p 110.50p 1747
07/12/2017 109.50p 111.00p 107.00p 110.50p 9518
06/12/2017 109.50p 111.00p 107.00p 109.50p 2802
05/12/2017 109.50p 111.00p 107.21p 109.50p 3619
04/12/2017 109.50p 111.00p 107.21p 109.50p 2749
01/12/2017 109.50p 111.00p 107.00p 109.50p 35000
30/11/2017 106.50p 110.00p 103.08p 109.50p 43879
29/11/2017 106.50p 108.00p 105.51p 106.50p 19560
28/11/2017 107.50p 109.00p 106.50p 106.50p 6092
27/11/2017 107.50p 109.00p 105.50p 107.50p 15176
24/11/2017 107.50p 109.00p 107.50p 107.50p 2207
23/11/2017 106.00p 107.50p 105.04p 107.50p 1464
22/11/2017 110.00p 110.00p 105.00p 106.00p 26976
21/11/2017 113.50p 113.50p 108.25p 110.00p 12808
20/11/2017 113.50p 114.00p 110.00p 113.50p 1821
17/11/2017 113.00p 113.50p 107.90p 113.50p 39873
16/11/2017 115.50p 115.64p 113.00p 113.00p 12469
15/11/2017 119.00p 119.00p 113.51p 115.50p 13000
14/11/2017 119.00p 119.46p 118.00p 119.00p 5800
13/11/2017 119.00p 120.00p 118.00p 119.00p 13372
10/11/2017 126.50p 127.00p 119.25p 120.00p 56911
09/11/2017 130.50p 130.50p 125.00p 126.50p 33359
08/11/2017 132.50p 135.00p 130.00p 130.50p 7867
07/11/2017 136.50p 136.50p 130.56p 134.00p 4752
06/11/2017 133.00p 135.40p 130.00p 133.00p 7114
03/11/2017 133.00p 135.00p 130.30p 133.00p 180430
02/11/2017 132.50p 136.00p 131.00p 133.00p 5539
01/11/2017 132.50p 134.90p 132.00p 132.50p 2794
31/10/2017 133.00p 135.00p 132.00p 133.00p 66535
30/10/2017 135.00p 135.00p 131.50p 133.00p 8360
27/10/2017 133.00p 136.00p 131.25p 133.00p 23827
26/10/2017 137.00p 137.00p 131.21p 133.00p 15567
25/10/2017 141.50p 141.50p 135.00p 137.00p 30632
24/10/2017 146.50p 146.50p 140.00p 141.50p 343364
23/10/2017 146.50p 146.50p 143.14p 146.50p 10327
20/10/2017 145.00p 149.00p 143.00p 146.50p 29486
19/10/2017 147.50p 149.00p 142.00p 145.00p 31009
18/10/2017 147.50p 149.00p 145.55p 147.50p 27740
17/10/2017 146.50p 150.00p 143.00p 147.50p 34461
16/10/2017 144.00p 146.50p 144.00p 146.50p 50483
13/10/2017 146.00p 146.00p 145.00p 145.00p 32555
12/10/2017 146.00p 147.50p 145.00p 146.00p 16733
11/10/2017 144.00p 147.50p 144.00p 147.50p 48946
10/10/2017 144.00p 144.00p 144.00p 144.00p 4070
09/10/2017 142.50p 144.00p 142.50p 144.00p 20452
06/10/2017 141.00p 142.50p 140.00p 142.50p 34250
05/10/2017 140.00p 141.00p 140.00p 141.00p 45106
04/10/2017 137.50p 141.50p 137.50p 140.00p 31384
03/10/2017 140.00p 140.00p 137.50p 137.50p 10521
02/10/2017 140.00p 140.00p 140.00p 140.00p 5112
29/09/2017 140.00p 140.00p 140.00p 140.00p 872
28/09/2017 140.50p 140.50p 140.00p 140.00p 13614
27/09/2017 143.50p 143.50p 138.50p 140.50p 23224
26/09/2017 140.00p 140.00p 137.50p 138.50p 13051
25/09/2017 140.00p 140.00p 140.00p 140.00p 479
22/09/2017 140.00p 141.00p 140.00p 140.00p 5350
21/09/2017 140.50p 142.50p 140.50p 141.00p 21006
20/09/2017 136.00p 140.50p 136.00p 140.50p 10000
19/09/2017 147.50p 147.50p 136.00p 136.00p 111450
18/09/2017 147.50p 147.50p 146.00p 147.50p 52245
15/09/2017 147.50p 147.50p 147.50p 147.50p 21903
14/09/2017 147.50p 147.50p 147.50p 147.50p 4871

*Close Price adjusted for both dividends and splits