Verona Pharma (VRP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
13/09/2017 152.50p 152.50p 147.50p 147.50p 86708
12/09/2017 152.50p 152.50p 152.50p 152.50p 49887
11/09/2017 152.50p 152.50p 147.50p 152.50p 178739
08/09/2017 147.50p 155.00p 142.50p 149.50p 334496
07/09/2017 119.00p 142.50p 114.00p 142.50p 457087
06/09/2017 111.50p 114.00p 111.50p 114.00p 18406
05/09/2017 116.00p 116.00p 105.50p 111.50p 198565
04/09/2017 116.00p 117.50p 115.00p 116.00p 781
01/09/2017 117.50p 117.50p 116.00p 116.00p 13900
31/08/2017 117.50p 117.50p 117.50p 117.50p 6326
30/08/2017 124.00p 124.00p 117.50p 117.50p 106220
29/08/2017 124.00p 124.00p 124.00p 124.00p 47
25/08/2017 123.00p 124.00p 123.00p 124.00p 5571
24/08/2017 124.00p 124.00p 123.00p 123.00p 17562
23/08/2017 123.50p 124.00p 123.50p 124.00p 16784
22/08/2017 123.50p 123.50p 123.50p 123.50p 60
21/08/2017 123.50p 123.50p 123.50p 123.50p 3355
18/08/2017 122.00p 123.50p 122.00p 123.50p 17934
17/08/2017 121.50p 122.00p 121.50p 122.00p 15477
16/08/2017 121.00p 121.50p 121.00p 121.50p 8491
15/08/2017 121.00p 121.00p 121.00p 121.00p 1220
14/08/2017 121.00p 121.00p 121.00p 121.00p 12351
11/08/2017 122.50p 122.50p 121.00p 121.00p 13059
10/08/2017 120.00p 121.00p 120.00p 121.00p 14153
09/08/2017 120.00p 120.00p 120.00p 120.00p 41699
08/08/2017 117.50p 120.00p 116.00p 120.00p 668563
07/08/2017 116.00p 116.50p 116.00p 116.00p 19332
04/08/2017 116.00p 116.00p 116.00p 116.00p 54413
03/08/2017 116.00p 116.00p 116.00p 116.00p 1000
02/08/2017 116.50p 116.50p 116.00p 116.00p 35822
01/08/2017 116.50p 116.50p 116.50p 116.50p 8722
31/07/2017 117.00p 117.00p 116.50p 116.50p 14504
28/07/2017 117.50p 117.50p 117.00p 117.00p 11737
27/07/2017 117.50p 117.50p 117.50p 117.50p 250
26/07/2017 117.50p 117.50p 117.50p 117.50p 5151
25/07/2017 119.00p 119.00p 117.50p 117.50p 21440
24/07/2017 118.50p 119.00p 118.00p 119.00p 57469
21/07/2017 116.50p 118.50p 116.50p 118.50p 36133
20/07/2017 116.50p 116.50p 116.50p 116.50p 550
19/07/2017 116.50p 116.50p 116.50p 116.50p 69
18/07/2017 117.50p 117.50p 115.50p 116.50p 44901
17/07/2017 117.00p 117.50p 117.00p 117.50p 4698
14/07/2017 118.00p 118.00p 117.00p 117.00p 19002
13/07/2017 118.00p 118.50p 118.00p 118.00p 46817
12/07/2017 116.50p 118.50p 115.50p 118.50p 40664
11/07/2017 115.50p 116.50p 111.00p 116.50p 77955
10/07/2017 116.00p 116.00p 116.00p 116.00p 1879
07/07/2017 118.50p 118.50p 115.50p 116.00p 13894
06/07/2017 117.50p 118.50p 117.50p 118.50p 4829
05/07/2017 114.00p 117.50p 114.00p 117.50p 43998
04/07/2017 114.00p 114.00p 114.00p 114.00p 2503
03/07/2017 114.00p 114.00p 114.00p 114.00p 2397
30/06/2017 114.00p 114.00p 114.00p 114.00p 6221
29/06/2017 112.50p 114.50p 111.00p 114.00p 78754
28/06/2017 119.00p 119.00p 105.25p 111.00p 232155
27/06/2017 121.50p 121.50p 119.00p 119.00p 32635
26/06/2017 119.00p 119.00p 119.00p 119.00p 3543
23/06/2017 118.50p 119.00p 118.50p 119.00p 10030
22/06/2017 124.50p 125.50p 118.50p 118.50p 0
21/06/2017 128.00p 128.00p 125.50p 125.50p 0
20/06/2017 128.00p 128.00p 125.00p 128.00p 0
19/06/2017 128.00p 128.00p 128.00p 128.00p 0
16/06/2017 128.00p 130.00p 126.00p 128.00p 13953
15/06/2017 127.50p 130.00p 126.20p 128.00p 250
14/06/2017 129.00p 129.98p 128.00p 128.00p 12661
13/06/2017 130.00p 130.56p 126.25p 129.00p 11979
12/06/2017 131.50p 132.48p 129.00p 130.00p 8838
09/06/2017 131.00p 131.50p 127.00p 131.50p 13505
08/06/2017 134.00p 134.20p 127.00p 131.00p 15481
07/06/2017 135.50p 135.50p 132.90p 134.00p 39937
06/06/2017 140.50p 140.50p 135.00p 135.50p 13438
05/06/2017 139.00p 144.50p 136.00p 140.50p 6027
02/06/2017 137.50p 141.11p 136.00p 139.00p 12132
01/06/2017 141.50p 143.00p 135.00p 137.50p 13602
31/05/2017 150.00p 152.50p 140.00p 141.50p 62016
30/05/2017 150.00p 151.49p 145.00p 150.00p 19783
26/05/2017 152.50p 154.00p 150.50p 152.50p 6524
25/05/2017 161.00p 165.00p 150.00p 152.50p 51545
24/05/2017 147.50p 161.00p 147.50p 161.00p 100632
23/05/2017 139.00p 150.00p 139.00p 147.50p 117900
22/05/2017 132.50p 140.00p 131.10p 139.00p 103496
19/05/2017 132.50p 132.50p 132.05p 132.50p 2970
18/05/2017 132.50p 132.50p 127.50p 132.50p 7981
17/05/2017 132.00p 132.70p 132.00p 132.50p 7773
16/05/2017 132.50p 132.75p 131.00p 132.00p 28053
15/05/2017 132.50p 132.99p 132.05p 132.50p 6838
12/05/2017 131.50p 132.50p 131.10p 132.50p 13017
11/05/2017 131.50p 132.00p 130.15p 131.50p 3150
10/05/2017 131.50p 132.00p 130.00p 131.50p 18899
09/05/2017 132.50p 135.00p 130.05p 131.50p 22636
08/05/2017 132.50p 135.00p 127.50p 132.50p 29362
05/05/2017 131.50p 132.89p 130.00p 132.50p 41237
04/05/2017 132.50p 132.50p 130.00p 131.50p 7091
03/05/2017 133.50p 133.50p 130.00p 132.50p 6373
02/05/2017 133.00p 133.50p 132.02p 133.50p 7716
28/04/2017 133.50p 135.00p 131.00p 133.00p 20157
27/04/2017 133.00p 134.70p 131.11p 133.50p 23317
26/04/2017 133.00p 133.50p 131.11p 133.00p 2383
25/04/2017 132.50p 134.00p 130.80p 133.00p 26136
24/04/2017 134.00p 134.00p 132.50p 132.50p 2784
21/04/2017 134.00p 135.00p 133.00p 134.00p 7165
20/04/2017 134.00p 134.00p 133.00p 134.00p 4965
19/04/2017 138.50p 138.50p 133.00p 134.00p 7684
18/04/2017 143.50p 143.50p 137.00p 138.50p 13136
13/04/2017 136.00p 136.00p 132.01p 136.00p 2947
12/04/2017 136.00p 137.49p 136.00p 136.00p 652
11/04/2017 134.50p 137.49p 132.40p 136.00p 1660
10/04/2017 132.50p 134.90p 125.10p 134.50p 47410
07/04/2017 138.50p 139.00p 130.21p 132.50p 22816
06/04/2017 142.50p 143.00p 137.03p 138.50p 60950
05/04/2017 142.50p 144.00p 142.50p 142.50p 4460
04/04/2017 141.00p 145.49p 140.00p 142.50p 8534
03/04/2017 143.50p 144.90p 137.70p 139.50p 31246
31/03/2017 146.00p 150.00p 142.50p 143.50p 14051
30/03/2017 140.50p 142.50p 138.35p 142.50p 9109
29/03/2017 141.00p 142.00p 137.06p 140.50p 13937
28/03/2017 143.50p 145.00p 138.20p 141.00p 2802
27/03/2017 142.00p 146.50p 138.80p 143.50p 5308
24/03/2017 143.50p 145.00p 138.80p 142.00p 12409
23/03/2017 145.00p 146.00p 141.00p 143.50p 20802
22/03/2017 145.00p 146.50p 143.00p 145.00p 16674
21/03/2017 140.50p 145.00p 140.50p 144.00p 17514
20/03/2017 141.50p 143.00p 138.20p 140.50p 32980
17/03/2017 141.50p 143.00p 140.63p 141.50p 7787
16/03/2017 141.50p 142.49p 140.00p 141.50p 5907
15/03/2017 141.50p 142.90p 140.00p 141.50p 5901
14/03/2017 141.50p 143.00p 140.00p 141.50p 21306
13/03/2017 147.50p 147.50p 140.00p 141.50p 50386
10/03/2017 147.50p 150.00p 145.00p 147.50p 6645
09/03/2017 151.00p 151.00p 145.00p 147.50p 87568
08/03/2017 151.00p 151.00p 148.10p 151.00p 6003
07/03/2017 151.50p 155.00p 147.00p 151.00p 21155
06/03/2017 142.50p 152.00p 142.50p 151.50p 66711
03/03/2017 141.50p 145.00p 140.00p 142.50p 21580
02/03/2017 144.00p 144.00p 135.51p 141.50p 45178
01/03/2017 146.50p 149.22p 140.08p 144.00p 16906
28/02/2017 147.50p 150.00p 142.00p 146.50p 76636
27/02/2017 131.00p 150.00p 131.00p 146.50p 65471
24/02/2017 130.00p 132.50p 128.00p 131.00p 26752
23/02/2017 126.50p 130.50p 125.21p 130.00p 31923
22/02/2017 126.50p 129.00p 125.00p 126.50p 8100
21/02/2017 125.00p 127.00p 123.00p 125.00p 9589
20/02/2017 125.00p 127.00p 123.00p 125.00p 23281
17/02/2017 126.00p 127.00p 120.77p 125.00p 82033
16/02/2017 132.50p 135.00p 125.00p 126.00p 20300
15/02/2017 133.50p 135.00p 131.11p 132.50p 6916
14/02/2017 140.00p 141.90p 131.11p 133.50p 29342
13/02/2017 150.00p 152.49p 136.51p 140.00p 13861
10/02/2017 148.75p 148.75p 145.15p 147.50p 2036
09/02/2017 147.50p 148.75p 143.25p 148.75p 22363
08/02/2017 153.75p 153.75p 145.00p 147.50p 21443
07/02/2017 150.00p 152.50p 145.00p 148.75p 12143
06/02/2017 147.50p 150.00p 145.00p 148.75p 6011
03/02/2017 147.50p 150.00p 146.05p 147.50p 6976
02/02/2017 151.25p 151.25p 145.00p 147.50p 27952
01/02/2017 151.25p 154.00p 150.00p 151.25p 5537
31/01/2017 151.25p 151.75p 147.50p 151.25p 8547
30/01/2017 152.50p 153.00p 146.00p 151.25p 8208
27/01/2017 148.75p 154.25p 145.00p 152.50p 18437
26/01/2017 148.75p 154.25p 144.25p 148.75p 5195
25/01/2017 156.25p 157.00p 142.50p 148.75p 29600
24/01/2017 156.25p 160.00p 147.50p 156.25p 13539
23/01/2017 158.75p 160.00p 150.30p 156.25p 6078
20/01/2017 157.50p 161.55p 152.50p 158.75p 37214
19/01/2017 165.00p 170.00p 150.00p 153.75p 48024
18/01/2017 158.75p 167.00p 152.56p 160.00p 13337
17/01/2017 168.75p 170.00p 162.50p 166.25p 4490
16/01/2017 168.75p 170.55p 162.75p 168.75p 1696
13/01/2017 168.75p 172.50p 163.05p 168.75p 92136
12/01/2017 165.00p 169.50p 161.25p 168.75p 34782
11/01/2017 160.00p 168.90p 157.50p 165.00p 45445
10/01/2017 160.00p 163.00p 155.20p 160.00p 10487
09/01/2017 160.00p 163.10p 155.20p 160.00p 130902
06/01/2017 160.00p 165.00p 157.50p 160.00p 24069
05/01/2017 160.00p 163.95p 156.25p 160.00p 11160
04/01/2017 156.25p 163.95p 154.50p 160.00p 56994
03/01/2017 156.25p 157.50p 154.00p 156.25p 5352
30/12/2016 155.00p 158.38p 152.50p 156.25p 37771
29/12/2016 155.00p 159.20p 152.50p 155.00p 7427
28/12/2016 155.00p 155.00p 155.00p 155.00p 0
23/12/2016 155.00p 159.80p 152.75p 155.00p 6151
22/12/2016 155.00p 162.50p 153.25p 155.00p 20669
21/12/2016 158.75p 160.00p 150.00p 155.00p 37999
20/12/2016 162.50p 167.50p 157.50p 158.75p 12150
19/12/2016 167.50p 167.50p 160.00p 162.50p 36249
16/12/2016 167.50p 169.50p 165.55p 167.50p 2122
15/12/2016 167.50p 167.50p 165.55p 167.50p 632
14/12/2016 167.50p 175.00p 165.55p 167.50p 14168
13/12/2016 168.75p 171.25p 162.50p 167.50p 3385
12/12/2016 167.50p 169.40p 163.00p 168.75p 14905
09/12/2016 166.25p 170.00p 162.50p 167.50p 20234
08/12/2016 161.25p 169.99p 158.75p 166.25p 22026
07/12/2016 161.25p 164.15p 158.75p 161.25p 4309
06/12/2016 166.25p 166.25p 157.75p 161.25p 16312
05/12/2016 170.00p 170.00p 162.50p 166.25p 26799
02/12/2016 172.50p 177.50p 165.81p 170.00p 15142
01/12/2016 177.50p 178.50p 166.10p 172.50p 13819
30/11/2016 182.50p 182.50p 165.30p 177.50p 17135
29/11/2016 185.00p 187.50p 175.00p 182.50p 8314
28/11/2016 185.00p 188.00p 180.00p 185.00p 8161

*Close Price adjusted for both dividends and splits