Verona Pharma (VRP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
29/10/2020 57.50p 57.50p 50.00p 55.00p 70792
28/10/2020 55.00p 55.00p 50.00p 52.00p 65511
27/10/2020 52.50p 55.00p 50.00p 55.00p 46595
26/10/2020 52.50p 55.00p 50.00p 52.50p 79225
23/10/2020 52.50p 53.80p 50.00p 52.50p 51111
22/10/2020 52.50p 53.50p 47.00p 52.50p 63253
21/10/2020 52.50p 52.50p 50.00p 52.50p 23397
20/10/2020 52.50p 54.80p 50.20p 52.50p 75481
19/10/2020 52.50p 53.84p 50.10p 52.50p 33122
16/10/2020 52.50p 53.77p 50.00p 52.50p 41592
15/10/2020 56.00p 56.00p 50.10p 52.50p 63908
14/10/2020 56.50p 56.50p 48.20p 56.00p 109835
13/10/2020 57.50p 57.50p 53.00p 56.50p 130239
12/10/2020 56.50p 56.50p 51.25p 54.00p 193370
09/10/2020 57.50p 57.50p 52.50p 56.50p 134603
08/10/2020 57.50p 58.18p 55.00p 57.50p 74797
07/10/2020 57.50p 58.22p 55.10p 57.50p 67018
06/10/2020 53.50p 59.25p 52.06p 57.50p 202836
05/10/2020 57.50p 58.75p 50.00p 53.50p 337159
02/10/2020 62.50p 62.50p 55.55p 57.50p 111509
01/10/2020 65.00p 65.00p 60.00p 62.50p 53071
30/09/2020 65.00p 65.00p 60.60p 65.00p 101302
29/09/2020 65.00p 65.00p 56.00p 65.00p 73214
28/09/2020 65.00p 65.00p 57.00p 65.00p 162705
25/09/2020 65.00p 69.00p 61.88p 65.00p 124662
24/09/2020 67.50p 69.00p 63.00p 65.00p 224004
23/09/2020 62.50p 75.00p 62.00p 70.00p 186750
22/09/2020 62.50p 64.50p 61.75p 62.50p 118195
21/09/2020 60.00p 65.00p 55.25p 62.50p 469763
18/09/2020 70.50p 70.50p 67.45p 69.00p 30293
17/09/2020 72.50p 75.00p 68.00p 71.50p 67818
16/09/2020 70.00p 84.00p 68.50p 72.50p 123519
15/09/2020 70.00p 74.00p 66.11p 70.00p 16254
14/09/2020 70.00p 71.27p 66.00p 70.00p 38553
11/09/2020 70.00p 70.00p 66.00p 70.00p 8860
10/09/2020 70.00p 70.00p 70.00p 70.00p 10191
09/09/2020 72.50p 73.40p 70.00p 72.50p 28731
08/09/2020 71.50p 85.00p 71.50p 72.50p 232510
07/09/2020 64.50p 65.00p 60.14p 62.50p 38612
04/09/2020 67.50p 67.50p 65.00p 65.00p 32754
03/09/2020 67.50p 67.70p 65.00p 67.50p 24873
02/09/2020 67.50p 68.35p 65.60p 67.50p 22352
01/09/2020 72.50p 74.00p 65.25p 67.50p 197543
31/08/2020 72.50p 80.00p 72.50p 73.50p 91683
28/08/2020 72.50p 80.00p 72.50p 73.50p 91683
27/08/2020 75.00p 79.00p 71.10p 72.50p 65253
26/08/2020 75.00p 75.00p 70.00p 75.00p 10682
25/08/2020 72.50p 78.00p 71.25p 75.00p 59843
24/08/2020 77.50p 80.00p 71.00p 74.00p 157817
21/08/2020 81.50p 81.50p 76.10p 77.50p 60562
20/08/2020 77.50p 82.00p 75.50p 81.50p 60318
19/08/2020 82.50p 85.00p 80.00p 82.50p 53991
18/08/2020 79.00p 88.50p 75.90p 82.50p 511190
17/08/2020 77.50p 100.55p 76.40p 79.00p 901574
14/08/2020 75.00p 97.00p 75.00p 77.50p 649863
13/08/2020 79.00p 79.90p 71.10p 72.50p 90709
12/08/2020 82.50p 84.90p 77.50p 80.50p 73035
11/08/2020 81.50p 85.47p 79.69p 82.50p 62034
10/08/2020 68.00p 85.00p 66.80p 81.50p 161971
07/08/2020 67.50p 70.00p 66.50p 68.00p 14355
06/08/2020 67.50p 69.00p 66.50p 67.50p 1728
05/08/2020 67.50p 70.00p 67.50p 67.50p 4892
04/08/2020 67.50p 69.80p 65.10p 67.50p 52717
03/08/2020 67.50p 70.00p 64.75p 67.50p 162521
31/07/2020 67.50p 69.00p 65.00p 67.50p 8688
30/07/2020 70.00p 72.00p 65.66p 67.50p 40956
29/07/2020 72.50p 74.75p 70.00p 72.50p 28815
28/07/2020 75.00p 75.00p 65.51p 68.50p 121148
27/07/2020 80.00p 80.00p 75.90p 77.50p 60379
24/07/2020 82.50p 84.00p 80.00p 82.50p 145613
23/07/2020 84.00p 85.00p 82.50p 82.50p 67300
22/07/2020 82.50p 86.00p 80.00p 84.00p 71092
21/07/2020 87.50p 89.00p 81.30p 82.50p 119165
20/07/2020 101.50p 103.00p 75.20p 87.50p 693507
17/07/2020 46.50p 115.00p 46.50p 101.50p 2599840
16/07/2020 46.50p 46.50p 46.50p 46.50p 0
15/07/2020 46.50p 46.50p 46.50p 46.50p 0
14/07/2020 46.50p 46.50p 46.50p 46.50p 0
13/07/2020 46.50p 47.90p 46.50p 46.50p 30000
10/07/2020 46.50p 46.50p 45.90p 46.50p 39275
09/07/2020 46.50p 47.94p 45.70p 46.50p 13623
08/07/2020 46.50p 49.00p 45.00p 46.50p 192562
07/07/2020 49.50p 49.50p 45.00p 46.50p 17526
06/07/2020 49.50p 49.50p 47.00p 49.50p 13474
03/07/2020 49.50p 49.50p 47.00p 49.50p 47682
02/07/2020 49.50p 50.90p 47.00p 49.50p 52135
01/07/2020 50.00p 50.00p 47.00p 49.50p 32173
30/06/2020 50.00p 51.40p 47.00p 50.00p 82100
29/06/2020 51.50p 51.50p 49.10p 51.50p 3466
26/06/2020 51.50p 51.50p 49.55p 51.50p 12202
25/06/2020 51.50p 52.49p 49.55p 51.50p 15929
24/06/2020 51.50p 53.75p 49.75p 51.50p 2953
23/06/2020 51.50p 51.50p 49.75p 51.50p 240
22/06/2020 52.00p 54.00p 49.75p 51.50p 53188
19/06/2020 47.50p 52.00p 47.50p 52.00p 32341
18/06/2020 47.50p 50.00p 47.50p 47.50p 5225
17/06/2020 48.50p 48.50p 47.50p 47.50p 8849
16/06/2020 48.50p 50.00p 48.50p 48.50p 19985
15/06/2020 48.50p 49.94p 47.30p 48.50p 2200
12/06/2020 47.90p 49.30p 45.60p 48.50p 123979
11/06/2020 53.50p 54.00p 48.00p 49.00p 99474
10/06/2020 51.50p 54.00p 51.50p 53.50p 74481
09/06/2020 46.50p 53.49p 46.50p 51.50p 174997
08/06/2020 46.00p 48.00p 42.45p 46.50p 103906
05/06/2020 46.00p 46.49p 44.51p 46.00p 7826
04/06/2020 46.00p 46.00p 44.51p 46.00p 1555
03/06/2020 46.00p 46.59p 44.45p 46.00p 87868
02/06/2020 45.50p 46.80p 44.00p 45.50p 12779
01/06/2020 43.50p 45.00p 41.40p 45.00p 129857
29/05/2020 41.50p 44.95p 40.00p 43.50p 428483
28/05/2020 39.00p 42.00p 36.11p 41.50p 152196
27/05/2020 40.00p 40.00p 35.00p 37.00p 59633
26/05/2020 41.00p 42.00p 37.00p 40.00p 26351
25/05/2020 41.00p 42.25p 37.40p 41.00p 68141
22/05/2020 41.00p 42.25p 37.40p 41.00p 68141
21/05/2020 41.00p 41.75p 37.00p 41.00p 30767
20/05/2020 41.00p 42.00p 37.00p 41.00p 24077
19/05/2020 41.00p 42.00p 37.50p 41.00p 4904
18/05/2020 41.00p 42.20p 37.81p 41.00p 9000
15/05/2020 41.00p 44.50p 37.50p 41.00p 45314
14/05/2020 41.00p 43.00p 37.00p 41.00p 110926
13/05/2020 40.00p 41.00p 37.00p 40.00p 27470
12/05/2020 42.50p 42.50p 38.00p 40.00p 26231
11/05/2020 42.50p 43.75p 40.00p 42.50p 10928
08/05/2020 42.50p 44.00p 40.00p 42.50p 21133
07/05/2020 42.50p 44.00p 40.00p 42.50p 21133
06/05/2020 42.50p 44.00p 42.50p 42.50p 5500
05/05/2020 42.50p 43.00p 40.00p 42.50p 6913
04/05/2020 42.50p 43.00p 40.00p 42.50p 25714
01/05/2020 44.00p 46.00p 40.00p 42.50p 108963
30/04/2020 55.00p 56.50p 40.00p 44.00p 341307
29/04/2020 60.00p 62.70p 52.00p 55.50p 71676
28/04/2020 57.50p 62.75p 57.12p 60.00p 121822
27/04/2020 52.00p 60.00p 51.00p 57.50p 305390
24/04/2020 51.50p 55.00p 49.50p 52.00p 111838
23/04/2020 51.50p 53.49p 49.00p 51.50p 82613
22/04/2020 46.00p 53.49p 43.75p 51.50p 309081
21/04/2020 40.50p 47.50p 40.50p 46.00p 304850
20/04/2020 40.50p 41.19p 38.50p 40.50p 12189
17/04/2020 40.00p 41.19p 38.50p 40.00p 14649
16/04/2020 40.00p 41.40p 38.50p 40.00p 34806
15/04/2020 40.00p 41.40p 37.51p 40.00p 71884
14/04/2020 40.00p 43.00p 38.50p 40.00p 19312
13/04/2020 40.00p 41.80p 37.12p 40.00p 47061
10/04/2020 40.00p 41.80p 37.12p 40.00p 47061
09/04/2020 40.00p 41.80p 37.12p 40.00p 52061
08/04/2020 40.00p 41.85p 37.90p 40.00p 21549
07/04/2020 37.50p 42.00p 37.00p 40.00p 196857
06/04/2020 37.50p 40.00p 37.50p 37.50p 34745
03/04/2020 37.50p 40.00p 36.00p 37.50p 39069
02/04/2020 44.20p 44.20p 35.00p 37.50p 57653
01/04/2020 51.50p 51.50p 41.52p 46.50p 98621
31/03/2020 41.50p 65.00p 41.50p 52.50p 333192
30/03/2020 42.50p 45.00p 38.00p 41.50p 20554
27/03/2020 37.50p 44.00p 35.10p 42.50p 31318
26/03/2020 37.50p 40.00p 37.50p 37.50p 7427
25/03/2020 35.50p 40.00p 35.50p 37.50p 6350
24/03/2020 34.50p 38.00p 32.50p 35.50p 4611
23/03/2020 32.50p 35.00p 31.50p 32.50p 3096
20/03/2020 31.50p 35.00p 28.60p 32.50p 29551
19/03/2020 30.00p 34.80p 29.82p 31.50p 32297
18/03/2020 32.50p 34.80p 30.50p 32.50p 17991
17/03/2020 40.50p 40.50p 30.00p 32.50p 88449
16/03/2020 42.50p 43.80p 40.00p 42.00p 22550
13/03/2020 46.50p 47.94p 42.50p 42.50p 20900
12/03/2020 47.50p 49.50p 46.00p 46.50p 6636
11/03/2020 48.50p 52.00p 48.50p 49.00p 48724
10/03/2020 48.50p 51.86p 45.51p 48.50p 6800
09/03/2020 55.50p 55.50p 45.10p 48.50p 51615
06/03/2020 56.00p 56.00p 53.50p 56.00p 9503
05/03/2020 56.00p 57.00p 54.00p 56.00p 2496
04/03/2020 55.50p 57.90p 55.50p 56.00p 21004
03/03/2020 55.00p 57.00p 55.00p 55.50p 2778
02/03/2020 55.00p 57.00p 54.50p 55.00p 8093
28/02/2020 56.00p 58.00p 53.55p 55.00p 35557
27/02/2020 56.00p 58.00p 55.04p 56.50p 88323
26/02/2020 61.50p 63.00p 53.00p 56.50p 77749
25/02/2020 62.50p 63.00p 60.10p 62.50p 5593
24/02/2020 64.50p 64.50p 60.10p 62.50p 10300
21/02/2020 65.00p 65.00p 63.00p 65.00p 6615
20/02/2020 66.00p 67.92p 63.00p 65.50p 34634
19/02/2020 63.50p 66.00p 62.29p 66.00p 140263
18/02/2020 61.50p 65.34p 60.78p 63.50p 269246
17/02/2020 65.50p 65.75p 60.00p 61.50p 50903
14/02/2020 65.00p 70.20p 62.71p 65.50p 339085
13/02/2020 61.00p 65.00p 58.00p 62.50p 61373
12/02/2020 61.00p 62.90p 58.00p 61.00p 253998
11/02/2020 60.00p 63.80p 58.22p 61.00p 33039
10/02/2020 54.50p 62.00p 54.00p 60.00p 465084
07/02/2020 53.50p 56.49p 50.50p 54.50p 91268
06/02/2020 48.50p 55.00p 48.10p 52.50p 78194
05/02/2020 48.50p 48.50p 47.70p 48.50p 3380
04/02/2020 48.50p 50.00p 47.70p 48.50p 11697
03/02/2020 52.50p 52.50p 46.60p 48.50p 80099
31/01/2020 55.00p 55.00p 51.00p 52.50p 13996
30/01/2020 55.00p 55.10p 53.50p 55.00p 9720
29/01/2020 55.00p 56.50p 55.00p 55.00p 17431
28/01/2020 59.00p 59.00p 53.00p 55.00p 167800
27/01/2020 57.00p 57.00p 55.08p 56.50p 19828
24/01/2020 58.50p 60.00p 55.00p 57.00p 253803

*Close Price adjusted for both dividends and splits