Verona Pharma (VRP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
30/09/2013 109.17p 109.17p 100.77p 107.97p 5314
27/09/2013 110.37p 111.57p 103.17p 110.37p 2548
26/09/2013 111.57p 111.57p 105.57p 110.37p 6446
25/09/2013 113.97p 113.97p 107.97p 111.57p 3891
24/09/2013 113.97p 113.97p 110.37p 113.97p 583
23/09/2013 113.97p 114.69p 110.37p 113.97p 3679
20/09/2013 113.97p 113.97p 110.37p 113.97p 5210
19/09/2013 113.97p 113.97p 110.37p 113.97p 17870
18/09/2013 113.97p 116.85p 113.73p 113.97p 7721
17/09/2013 113.97p 116.13p 113.25p 113.97p 5102
16/09/2013 112.77p 116.13p 110.42p 113.97p 2982
13/09/2013 112.77p 124.53p 112.77p 112.77p 16085
12/09/2013 113.97p 115.17p 112.77p 112.77p 13050
11/09/2013 113.97p 115.17p 107.97p 113.97p 7761
10/09/2013 113.97p 117.57p 107.97p 113.97p 10784
09/09/2013 123.57p 123.57p 107.97p 113.97p 29055
06/09/2013 104.37p 141.56p 104.37p 123.57p 105765
05/09/2013 104.37p 104.37p 101.49p 104.37p 417
04/09/2013 101.97p 107.97p 98.61p 104.37p 9862
03/09/2013 97.17p 115.17p 94.65p 101.97p 27594
02/09/2013 97.17p 98.25p 93.93p 97.17p 17288
30/08/2013 97.17p 98.61p 93.93p 97.17p 8856
29/08/2013 97.17p 100.77p 93.93p 97.17p 3976
28/08/2013 97.17p 97.17p 91.18p 97.17p 6521
27/08/2013 95.97p 98.13p 91.18p 97.17p 19380
23/08/2013 95.97p 97.41p 94.05p 95.97p 4025
22/08/2013 95.97p 98.37p 94.05p 95.97p 24808
21/08/2013 95.97p 95.97p 94.53p 95.97p 518
20/08/2013 95.97p 98.37p 93.57p 95.97p 31352
19/08/2013 95.97p 95.97p 94.05p 95.97p 9246
16/08/2013 95.97p 95.97p 93.57p 95.97p 9077
15/08/2013 95.97p 95.97p 94.05p 95.97p 3796
14/08/2013 93.57p 95.97p 93.57p 95.97p 9972
13/08/2013 92.38p 93.57p 89.35p 93.57p 50150
12/08/2013 92.38p 95.49p 89.26p 92.38p 10446
09/08/2013 94.77p 94.77p 88.78p 92.38p 25823
08/08/2013 94.77p 95.61p 88.78p 94.77p 18995
07/08/2013 94.77p 104.37p 91.18p 103.17p 18685
06/08/2013 94.77p 95.61p 94.29p 94.77p 8372
05/08/2013 100.77p 102.21p 93.57p 94.77p 60718
02/08/2013 100.77p 100.77p 95.97p 100.77p 6225
01/08/2013 100.77p 102.69p 96.93p 100.77p 2153
31/07/2013 100.77p 101.44p 100.77p 100.77p 10
30/07/2013 100.77p 101.59p 96.93p 100.77p 3195
29/07/2013 88.78p 104.37p 86.38p 100.77p 88487
26/07/2013 87.58p 91.18p 87.58p 88.78p 26345
25/07/2013 89.98p 89.98p 87.34p 87.58p 53010
24/07/2013 88.78p 91.18p 81.34p 89.98p 152189
23/07/2013 88.78p 89.54p 79.18p 88.78p 230618
22/07/2013 89.98p 89.98p 79.18p 88.78p 296417
19/07/2013 91.18p 91.18p 86.38p 89.98p 2598
18/07/2013 89.98p 89.98p 86.38p 89.98p 625
17/07/2013 89.98p 89.98p 86.38p 89.98p 2760
16/07/2013 92.38p 92.38p 86.38p 89.98p 3749
15/07/2013 92.38p 92.38p 83.98p 92.38p 4199
12/07/2013 94.77p 94.77p 91.18p 92.38p 3271
11/07/2013 98.37p 98.37p 86.38p 94.77p 16549
10/07/2013 98.37p 98.37p 95.97p 98.37p 938
09/07/2013 99.57p 99.57p 91.18p 98.37p 3178
08/07/2013 99.57p 99.57p 91.18p 99.57p 7147
05/07/2013 99.57p 99.57p 95.97p 99.57p 5418
04/07/2013 99.57p 99.57p 96.33p 99.57p 2032
03/07/2013 100.77p 100.77p 93.57p 100.77p 12511
02/07/2013 101.97p 101.97p 93.57p 100.77p 6464
01/07/2013 104.37p 104.37p 98.37p 101.97p 6412
28/06/2013 104.37p 106.77p 86.38p 86.38p 3107
27/06/2013 104.37p 104.37p 103.41p 104.37p 796
26/06/2013 109.17p 109.17p 103.65p 104.37p 4168
25/06/2013 109.17p 109.17p 107.97p 109.17p 3907
24/06/2013 109.17p 109.46p 107.97p 109.17p 7030
21/06/2013 112.77p 112.77p 107.97p 109.17p 0
20/06/2013 109.17p 109.17p 107.97p 109.17p 1631
19/06/2013 109.17p 109.46p 107.97p 109.17p 2521
18/06/2013 112.77p 112.77p 98.37p 109.17p 9773
17/06/2013 115.17p 115.89p 110.37p 113.97p 10818
14/06/2013 117.57p 119.97p 115.17p 115.17p 5314
13/06/2013 117.57p 117.57p 115.17p 117.57p 2388
12/06/2013 117.57p 117.57p 110.37p 117.57p 3334
11/06/2013 117.57p 117.57p 115.17p 117.57p 0
10/06/2013 117.57p 117.57p 115.17p 117.57p 729
07/06/2013 117.57p 119.97p 115.17p 117.57p 10531
06/06/2013 118.77p 118.77p 115.17p 117.57p 4168
05/06/2013 121.17p 121.17p 117.57p 118.77p 7635
04/06/2013 124.77p 124.77p 119.97p 121.17p 10990
03/06/2013 127.17p 129.57p 119.97p 124.77p 23131
31/05/2013 127.17p 128.61p 124.77p 127.17p 16460
30/05/2013 129.57p 129.57p 125.29p 127.17p 12755
29/05/2013 125.97p 130.76p 124.05p 129.57p 9602
28/05/2013 122.37p 125.97p 120.93p 125.97p 9707
24/05/2013 122.37p 124.77p 119.97p 122.37p 11194
23/05/2013 122.37p 122.37p 119.97p 122.37p 4912
22/05/2013 122.37p 122.37p 119.97p 122.37p 2765
21/05/2013 121.17p 122.37p 117.57p 122.37p 2605
20/05/2013 118.77p 119.61p 117.57p 118.77p 21203
17/05/2013 116.37p 119.97p 116.13p 118.77p 45068
16/05/2013 117.57p 118.38p 115.98p 116.37p 3599
15/05/2013 117.57p 117.57p 116.13p 116.37p 11028
14/05/2013 116.37p 116.37p 115.17p 116.37p 2182
13/05/2013 117.57p 117.57p 115.17p 116.37p 43878
10/05/2013 116.37p 117.57p 115.65p 116.37p 8457
09/05/2013 117.57p 118.96p 115.41p 116.37p 7373
08/05/2013 117.57p 118.96p 117.57p 117.57p 4618
07/05/2013 117.57p 119.97p 115.17p 117.57p 7577
03/05/2013 115.17p 119.49p 111.33p 117.57p 7416
02/05/2013 112.77p 116.61p 111.33p 115.17p 7380
01/05/2013 111.57p 113.73p 107.77p 112.77p 5821
30/04/2013 111.57p 115.17p 109.41p 111.57p 9086
29/04/2013 111.57p 112.77p 105.57p 111.57p 12312
26/04/2013 105.57p 106.00p 103.17p 105.57p 10252
25/04/2013 101.97p 105.57p 100.77p 105.57p 32467
24/04/2013 104.37p 104.37p 98.37p 101.97p 8384
23/04/2013 109.17p 109.77p 96.45p 104.37p 28455
22/04/2013 109.17p 110.37p 107.97p 109.17p 438
19/04/2013 115.17p 115.17p 105.57p 109.17p 10846
18/04/2013 116.37p 116.37p 115.17p 115.17p 1876
17/04/2013 116.37p 116.37p 115.27p 116.37p 2558
16/04/2013 118.77p 124.77p 112.87p 116.37p 21735
15/04/2013 118.77p 118.77p 106.53p 118.77p 11313
12/04/2013 116.37p 117.57p 110.37p 116.37p 6249
11/04/2013 116.37p 116.37p 112.82p 116.37p 13826
10/04/2013 112.77p 119.01p 112.17p 116.37p 34030
09/04/2013 112.77p 112.77p 108.45p 112.77p 637
08/04/2013 115.17p 115.17p 108.28p 112.77p 5139
05/04/2013 115.17p 115.17p 105.57p 115.17p 7036
04/04/2013 116.37p 116.37p 113.97p 115.17p 38148
03/04/2013 124.77p 124.77p 113.97p 116.37p 12285
02/04/2013 127.17p 127.17p 119.97p 124.77p 3024
28/03/2013 128.37p 128.37p 124.77p 127.17p 583
27/03/2013 128.37p 128.37p 128.37p 128.37p 14587
26/03/2013 129.57p 131.96p 124.77p 128.37p 13323
25/03/2013 131.96p 131.96p 124.77p 129.57p 2325
22/03/2013 133.16p 133.16p 124.77p 131.96p 20674
21/03/2013 137.96p 137.96p 127.17p 133.16p 16890
20/03/2013 137.96p 137.96p 131.96p 137.96p 11366
19/03/2013 137.96p 143.96p 131.96p 137.96p 21244
18/03/2013 129.57p 137.96p 127.65p 137.96p 27486
15/03/2013 123.57p 129.57p 115.00p 129.57p 759212
14/03/2013 124.77p 124.77p 119.79p 124.77p 17351
13/03/2013 125.97p 125.97p 119.97p 124.77p 7997
12/03/2013 125.97p 125.97p 120.57p 125.97p 2222
11/03/2013 127.17p 127.17p 122.37p 125.97p 2865
08/03/2013 128.37p 146.36p 122.37p 127.17p 15467
07/03/2013 116.37p 128.61p 115.89p 127.17p 124830
06/03/2013 115.17p 116.80p 112.77p 116.37p 30280
05/03/2013 136.76p 146.84p 100.77p 115.17p 271844
04/03/2013 139.16p 139.16p 134.36p 135.08p 13410
01/03/2013 135.56p 135.92p 134.36p 135.56p 4480
28/02/2013 134.36p 136.52p 134.36p 135.56p 61039
27/02/2013 134.36p 135.90p 133.16p 134.36p 2635
26/02/2013 139.16p 139.16p 134.36p 134.36p 22578
25/02/2013 139.16p 140.12p 136.76p 139.16p 3109
22/02/2013 140.36p 141.56p 136.76p 139.16p 9128
21/02/2013 137.96p 141.56p 136.52p 139.16p 29010
20/02/2013 143.96p 145.14p 136.76p 137.96p 50768
19/02/2013 143.96p 146.36p 142.04p 143.96p 79122
18/02/2013 151.16p 152.36p 129.57p 143.96p 117561
15/02/2013 172.75p 172.75p 151.16p 152.36p 109975
14/02/2013 173.95p 176.28p 168.91p 172.75p 6548
13/02/2013 187.15p 187.15p 168.91p 173.95p 12203
12/02/2013 185.95p 188.11p 182.35p 187.15p 4460
11/02/2013 176.35p 185.95p 175.15p 185.95p 42159
08/02/2013 175.15p 179.47p 165.56p 176.35p 95130
07/02/2013 171.55p 177.07p 170.35p 175.15p 13146
06/02/2013 171.55p 171.55p 167.95p 171.55p 4829
05/02/2013 167.95p 172.51p 166.76p 171.55p 6646
04/02/2013 187.15p 188.83p 149.72p 166.76p 84911
01/02/2013 197.95p 213.54p 179.95p 187.15p 72481
31/01/2013 233.94p 239.94p 182.40p 197.95p 150200
30/01/2013 233.94p 235.14p 230.34p 233.94p 8672
29/01/2013 233.94p 237.54p 223.14p 233.94p 17246
28/01/2013 239.94p 239.94p 230.34p 233.94p 9070
25/01/2013 239.94p 242.33p 230.58p 239.94p 1573
24/01/2013 248.33p 251.93p 239.94p 239.94p 5114
23/01/2013 257.93p 262.49p 241.78p 248.33p 21696
22/01/2013 233.94p 251.93p 233.70p 251.93p 40487
21/01/2013 245.93p 245.93p 223.14p 233.94p 18818
18/01/2013 242.33p 253.13p 233.70p 245.93p 56862
17/01/2013 239.94p 244.69p 230.34p 242.33p 5015
16/01/2013 245.93p 246.89p 230.34p 239.94p 10463
15/01/2013 251.93p 263.93p 242.33p 245.93p 28024
14/01/2013 233.94p 285.52p 233.94p 251.93p 45170
11/01/2013 221.94p 237.54p 207.30p 227.94p 22392
10/01/2013 227.94p 229.86p 218.34p 221.94p 7082
09/01/2013 239.94p 239.94p 208.74p 227.94p 18917
08/01/2013 227.94p 261.53p 219.30p 245.93p 29057
07/01/2013 209.94p 225.18p 194.83p 221.94p 24799
04/01/2013 197.95p 287.92p 197.95p 209.94p 164137
03/01/2013 196.75p 203.95p 196.75p 197.95p 5314
02/01/2013 196.75p 200.59p 195.88p 196.75p 2055
31/12/2012 196.75p 201.55p 195.64p 196.75p 2985
28/12/2012 196.75p 200.59p 194.83p 196.75p 2513
27/12/2012 190.75p 209.70p 179.95p 196.75p 7187
24/12/2012 190.75p 196.51p 185.47p 190.75p 4057
21/12/2012 190.75p 193.15p 184.27p 190.75p 4919
20/12/2012 196.75p 196.75p 190.75p 190.75p 3479
19/12/2012 197.95p 197.95p 193.87p 196.75p 1465
18/12/2012 196.75p 198.19p 191.95p 196.75p 2941
17/12/2012 197.95p 197.95p 194.92p 196.75p 1581
14/12/2012 197.95p 197.95p 191.95p 197.95p 1539
13/12/2012 209.94p 209.94p 191.95p 197.95p 2835

*Close Price adjusted for both dividends and splits