Verona Pharma (VRP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
30/04/2015 171.25p 180.00p 171.25p 176.25p 10907
29/04/2015 171.25p 175.00p 170.90p 171.25p 29869
28/04/2015 171.25p 180.00p 167.50p 171.25p 51151
27/04/2015 172.50p 177.50p 171.00p 171.25p 37413
24/04/2015 176.25p 181.50p 165.00p 172.50p 116427
23/04/2015 186.25p 191.50p 172.50p 176.25p 87930
22/04/2015 172.50p 190.00p 172.50p 186.25p 82641
21/04/2015 162.50p 192.50p 160.00p 172.50p 181435
20/04/2015 151.25p 165.00p 151.00p 162.50p 75285
17/04/2015 151.25p 159.00p 147.50p 151.25p 47811
16/04/2015 150.00p 152.50p 148.00p 151.25p 62708
15/04/2015 147.50p 155.00p 145.00p 150.00p 74789
14/04/2015 138.75p 149.50p 136.25p 147.50p 86509
13/04/2015 123.75p 140.00p 122.50p 137.50p 80243
10/04/2015 126.25p 127.50p 120.00p 123.75p 39811
09/04/2015 128.75p 128.75p 125.00p 126.25p 10166
08/04/2015 128.75p 131.00p 125.00p 127.50p 22333
07/04/2015 132.50p 132.50p 125.00p 128.75p 39421
02/04/2015 141.25p 141.25p 125.00p 132.50p 57735
01/04/2015 146.25p 147.00p 138.25p 141.25p 23976
31/03/2015 146.25p 148.99p 142.50p 146.25p 18773
30/03/2015 138.75p 151.20p 136.25p 146.25p 36251
27/03/2015 142.50p 142.50p 135.50p 138.75p 51350
26/03/2015 141.25p 143.70p 136.75p 142.50p 32995
25/03/2015 145.00p 148.70p 136.25p 141.25p 65068
24/03/2015 148.75p 152.50p 140.00p 145.00p 123325
23/03/2015 136.25p 158.75p 136.25p 146.25p 324899
20/03/2015 130.00p 130.00p 125.00p 127.50p 34815
19/03/2015 128.75p 130.00p 126.00p 130.00p 43675
18/03/2015 127.50p 131.00p 125.00p 128.75p 36040
17/03/2015 127.50p 129.50p 125.00p 127.50p 74229
16/03/2015 127.50p 131.50p 125.00p 127.50p 72945
13/03/2015 130.00p 130.00p 126.55p 127.50p 28001
12/03/2015 128.75p 133.00p 126.25p 130.00p 36931
11/03/2015 121.25p 133.75p 118.75p 128.75p 86316
10/03/2015 127.50p 127.50p 117.50p 121.25p 130527
09/03/2015 127.50p 130.00p 125.00p 127.50p 48168
06/03/2015 132.50p 133.18p 125.00p 127.50p 24366
05/03/2015 135.00p 135.75p 125.00p 132.50p 100936
04/03/2015 132.50p 145.00p 131.75p 135.00p 309974
03/03/2015 107.50p 135.00p 100.00p 132.50p 516662
02/03/2015 100.00p 112.50p 100.00p 108.75p 68579
27/02/2015 93.75p 102.00p 93.75p 100.00p 57905
26/02/2015 100.00p 100.00p 91.30p 93.75p 58191
25/02/2015 101.25p 102.50p 97.75p 100.00p 12722
24/02/2015 105.00p 107.50p 100.00p 101.25p 26958
23/02/2015 105.00p 109.75p 102.50p 105.00p 10651
20/02/2015 107.50p 110.00p 100.00p 105.00p 72883
19/02/2015 110.00p 111.00p 90.00p 107.50p 123495
18/02/2015 110.00p 116.00p 105.75p 110.00p 29582
17/02/2015 112.50p 119.50p 105.75p 110.00p 82372
16/02/2015 98.75p 123.50p 98.75p 112.50p 337660
13/02/2015 95.00p 100.00p 90.00p 97.50p 62508
12/02/2015 105.00p 110.00p 92.50p 95.00p 48217
11/02/2015 93.75p 110.00p 91.62p 105.00p 55288
10/02/2015 97.50p 103.90p 86.75p 93.75p 65775
09/02/2015 92.50p 104.50p 88.63p 97.50p 71190
06/02/2015 87.50p 99.22p 85.55p 93.75p 96550
05/02/2015 73.75p 90.00p 73.75p 87.50p 96337
04/02/2015 72.50p 77.00p 70.00p 73.75p 21639
03/02/2015 71.25p 73.75p 66.25p 72.50p 37562
02/02/2015 71.25p 71.75p 65.00p 71.25p 25387
30/01/2015 77.50p 77.50p 65.69p 71.25p 33182
29/01/2015 81.25p 87.50p 75.00p 77.50p 51606
28/01/2015 81.25p 84.50p 80.00p 81.25p 91309
27/01/2015 85.00p 86.25p 80.00p 81.25p 65344
26/01/2015 77.50p 87.50p 76.50p 85.00p 49494
23/01/2015 77.50p 82.50p 75.00p 77.50p 43471
22/01/2015 70.00p 77.50p 70.00p 77.50p 45801
21/01/2015 75.00p 75.00p 70.00p 70.00p 19427
20/01/2015 76.25p 76.25p 70.30p 72.50p 22644
19/01/2015 76.25p 77.00p 72.50p 76.25p 56669
16/01/2015 72.50p 77.50p 71.65p 76.25p 33708
15/01/2015 70.00p 85.00p 70.00p 72.50p 101268
14/01/2015 70.00p 74.00p 65.50p 70.00p 18454
13/01/2015 63.75p 71.69p 62.50p 70.00p 44314
12/01/2015 60.00p 70.00p 60.00p 63.75p 27808
09/01/2015 60.00p 60.00p 57.50p 60.00p 614
08/01/2015 60.00p 60.00p 57.50p 60.00p 4884
07/01/2015 60.00p 61.50p 60.00p 60.00p 392
06/01/2015 60.00p 60.00p 57.50p 60.00p 5503
05/01/2015 60.00p 60.50p 60.00p 60.00p 2351
02/01/2015 60.00p 60.00p 57.50p 60.00p 247
31/12/2014 60.00p 61.50p 60.00p 60.00p 7660
30/12/2014 60.00p 60.25p 57.50p 60.00p 1315
29/12/2014 60.00p 60.00p 57.50p 60.00p 643
24/12/2014 60.00p 60.25p 60.00p 60.00p 500
23/12/2014 60.00p 60.50p 55.00p 60.00p 5618
22/12/2014 60.00p 60.50p 60.00p 60.00p 3632
19/12/2014 60.00p 60.00p 55.00p 60.00p 1520
18/12/2014 60.00p 60.00p 60.00p 60.00p 0
17/12/2014 60.00p 60.00p 57.50p 60.00p 3000
16/12/2014 60.00p 60.50p 57.50p 60.00p 3867
15/12/2014 60.00p 60.00p 57.55p 60.00p 540
12/12/2014 60.00p 61.50p 60.00p 60.00p 2113
11/12/2014 60.00p 60.00p 57.50p 60.00p 3595
10/12/2014 60.00p 60.00p 57.50p 60.00p 6103
09/12/2014 60.00p 61.50p 60.00p 60.00p 78
08/12/2014 61.25p 62.50p 55.00p 60.00p 5482
05/12/2014 61.25p 61.25p 60.25p 61.25p 2157
04/12/2014 61.25p 61.25p 60.25p 61.25p 5245
03/12/2014 61.25p 61.25p 60.25p 61.25p 2100
02/12/2014 61.25p 62.00p 57.50p 61.25p 27792
01/12/2014 72.50p 72.50p 57.50p 61.25p 72123
28/11/2014 75.00p 75.00p 68.00p 72.50p 27140
27/11/2014 75.00p 75.00p 70.25p 75.00p 2660
26/11/2014 75.00p 80.00p 72.50p 75.00p 27948
25/11/2014 66.25p 77.50p 62.50p 75.00p 63430
24/11/2014 63.75p 70.00p 58.00p 66.25p 29598
21/11/2014 63.75p 63.75p 57.50p 63.75p 290
20/11/2014 63.75p 63.75p 57.50p 63.75p 4435
19/11/2014 65.00p 65.00p 57.50p 63.75p 6599
18/11/2014 65.00p 65.00p 60.00p 65.00p 7040
17/11/2014 65.00p 65.00p 65.00p 65.00p 1729
14/11/2014 66.25p 66.25p 62.50p 66.25p 16556
13/11/2014 65.00p 70.00p 61.76p 66.25p 18072
12/11/2014 58.75p 65.00p 58.75p 65.00p 41652
11/11/2014 57.50p 62.00p 54.60p 58.75p 4900
10/11/2014 57.50p 57.50p 52.50p 57.50p 9500
07/11/2014 57.50p 57.50p 54.50p 57.50p 4120
06/11/2014 57.50p 57.50p 57.00p 57.50p 2172
05/11/2014 55.00p 57.50p 52.50p 57.50p 48911
04/11/2014 53.75p 55.00p 50.50p 55.00p 7042
03/11/2014 53.75p 54.50p 50.00p 53.75p 101160
31/10/2014 55.00p 55.00p 50.00p 52.50p 32451
30/10/2014 55.00p 56.40p 52.50p 55.00p 4491
29/10/2014 55.00p 57.50p 52.75p 55.00p 6514
28/10/2014 56.25p 56.50p 52.50p 55.00p 8626
27/10/2014 56.25p 57.25p 55.00p 56.25p 28800
24/10/2014 55.00p 57.50p 52.75p 56.25p 14344
23/10/2014 57.50p 57.50p 51.15p 55.00p 19234
22/10/2014 57.50p 58.50p 55.30p 57.50p 8424
21/10/2014 61.25p 61.25p 55.00p 57.50p 97829
20/10/2014 61.25p 61.37p 61.10p 61.25p 3406
17/10/2014 61.25p 62.50p 60.00p 61.25p 33496
16/10/2014 68.75p 68.75p 61.25p 61.25p 16177
15/10/2014 68.75p 69.00p 68.37p 68.75p 3044
14/10/2014 70.00p 70.00p 65.00p 68.75p 3654
13/10/2014 70.00p 72.75p 65.50p 70.00p 5901
10/10/2014 67.50p 73.90p 65.00p 70.00p 41450
09/10/2014 77.50p 77.50p 62.69p 67.50p 34886
08/10/2014 82.50p 86.00p 75.00p 77.50p 28263
07/10/2014 86.25p 90.25p 81.25p 86.25p 34142
06/10/2014 73.75p 93.13p 73.75p 86.25p 155308
03/10/2014 67.50p 80.00p 67.00p 73.75p 91976
02/10/2014 66.25p 70.00p 65.00p 67.50p 33864
01/10/2014 65.00p 70.00p 62.50p 66.25p 39705
30/09/2014 58.75p 69.50p 52.50p 65.00p 48890
29/09/2014 56.25p 66.35p 55.00p 58.75p 97405
26/09/2014 55.00p 55.00p 50.00p 55.00p 10467
25/09/2014 55.00p 57.50p 51.25p 55.00p 5304
24/09/2014 55.00p 57.50p 50.20p 55.00p 9889
23/09/2014 55.00p 57.50p 55.00p 55.00p 340
22/09/2014 60.00p 60.00p 50.00p 55.00p 26139
19/09/2014 60.00p 60.00p 55.00p 60.00p 18177
18/09/2014 60.00p 60.00p 57.50p 60.00p 1555
17/09/2014 60.00p 60.00p 57.50p 60.00p 463
16/09/2014 60.00p 60.00p 57.50p 60.00p 5153
15/09/2014 60.00p 60.00p 58.00p 60.00p 4587
12/09/2014 60.00p 60.85p 58.00p 60.00p 1226
11/09/2014 60.00p 60.00p 58.00p 60.00p 383
10/09/2014 60.00p 60.00p 57.75p 60.00p 174
09/09/2014 60.00p 60.00p 57.50p 60.00p 5453
08/09/2014 60.00p 60.95p 57.75p 60.00p 29424
05/09/2014 60.00p 60.00p 58.00p 60.00p 7358
04/09/2014 60.00p 62.50p 60.00p 60.00p 2000
03/09/2014 60.00p 62.50p 57.50p 60.00p 4120
02/09/2014 57.50p 60.25p 56.00p 60.00p 12622
01/09/2014 57.50p 58.25p 53.50p 57.50p 23575
29/08/2014 56.25p 58.23p 55.00p 57.50p 27722
28/08/2014 56.25p 57.25p 55.50p 56.25p 1009
27/08/2014 56.25p 58.00p 55.00p 56.25p 86098
26/08/2014 57.50p 58.70p 52.50p 56.25p 12587
22/08/2014 56.25p 60.00p 55.00p 57.50p 26081
21/08/2014 56.25p 59.40p 55.00p 56.25p 18197
20/08/2014 56.25p 59.75p 52.50p 56.25p 25651
19/08/2014 58.75p 59.17p 52.50p 56.25p 16268
18/08/2014 57.50p 59.00p 56.25p 58.75p 5900
15/08/2014 56.25p 60.00p 56.00p 57.50p 9240
14/08/2014 56.25p 58.75p 53.85p 56.25p 534
13/08/2014 56.25p 58.75p 54.00p 56.25p 2140
12/08/2014 56.25p 58.80p 54.00p 56.25p 480
11/08/2014 56.25p 59.50p 54.00p 56.25p 5900
08/08/2014 56.25p 59.50p 53.85p 56.25p 2041
07/08/2014 56.25p 59.50p 56.25p 56.25p 440
06/08/2014 58.75p 59.50p 56.25p 56.25p 350
05/08/2014 60.00p 60.00p 55.00p 58.75p 25971
04/08/2014 60.00p 62.00p 55.50p 60.00p 2124
01/08/2014 60.00p 60.00p 55.50p 60.00p 5164
31/07/2014 60.00p 60.00p 56.50p 60.00p 6147
30/07/2014 60.00p 60.00p 56.58p 60.00p 1220
29/07/2014 57.50p 60.00p 57.50p 60.00p 2000
28/07/2014 55.00p 59.45p 55.00p 57.50p 28489
25/07/2014 55.00p 55.00p 50.20p 55.00p 3301
24/07/2014 56.25p 56.25p 50.00p 55.00p 11080
23/07/2014 56.25p 57.88p 53.00p 56.25p 6283
22/07/2014 56.25p 58.00p 52.50p 56.25p 5297
21/07/2014 53.75p 58.05p 53.00p 56.25p 22636
18/07/2014 56.25p 56.25p 52.50p 53.75p 10873
17/07/2014 58.75p 60.00p 52.50p 56.25p 21097

*Close Price adjusted for both dividends and splits