Verona Pharma (VRP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
12/12/2012 197.95p 198.51p 197.95p 197.95p 208
11/12/2012 197.95p 199.63p 191.95p 197.95p 5297
10/12/2012 197.95p 204.90p 191.95p 197.95p 14038
07/12/2012 209.94p 227.94p 196.75p 197.95p 38261
06/12/2012 191.95p 227.94p 191.95p 209.94p 36585
05/12/2012 173.95p 202.75p 171.55p 191.95p 25141
04/12/2012 173.95p 179.95p 170.35p 173.95p 16296
03/12/2012 173.95p 178.27p 172.75p 173.95p 3230
30/11/2012 173.95p 187.14p 172.75p 173.95p 12076
29/11/2012 173.95p 179.35p 173.95p 173.95p 1352
28/11/2012 173.95p 184.75p 173.95p 173.95p 14032
27/11/2012 173.95p 178.51p 170.35p 173.95p 33134
26/11/2012 185.95p 185.95p 158.36p 173.95p 3653
23/11/2012 185.95p 185.95p 179.95p 185.95p 1257
22/11/2012 191.95p 191.95p 181.15p 185.95p 3246
21/11/2012 185.95p 187.15p 179.95p 185.95p 4118
20/11/2012 185.95p 191.95p 182.35p 185.95p 2219
19/11/2012 185.95p 188.95p 182.35p 185.95p 3682
16/11/2012 185.95p 191.95p 185.95p 185.95p 14705
15/11/2012 185.95p 189.55p 179.95p 185.95p 23735
14/11/2012 190.75p 194.35p 181.15p 185.95p 12985
13/11/2012 190.75p 196.75p 190.75p 196.75p 2051
12/11/2012 190.75p 199.42p 182.35p 196.75p 10496
09/11/2012 183.55p 191.95p 175.15p 185.95p 6108
08/11/2012 173.95p 179.95p 167.95p 173.95p 17360
07/11/2012 173.95p 179.95p 173.95p 173.95p 6581
06/11/2012 185.95p 185.95p 170.95p 173.95p 7536
05/11/2012 190.75p 190.75p 179.95p 185.95p 10636
02/11/2012 190.75p 190.75p 167.95p 185.95p 2118
01/11/2012 190.75p 190.75p 179.95p 185.95p 15223
31/10/2012 203.95p 203.95p 180.43p 185.95p 7998
30/10/2012 197.95p 203.95p 191.95p 203.95p 4804
29/10/2012 203.95p 204.43p 191.95p 197.95p 7008
26/10/2012 203.95p 203.95p 191.95p 203.95p 62
25/10/2012 209.94p 209.94p 191.95p 203.95p 792
24/10/2012 215.94p 215.94p 197.95p 209.94p 4796
23/10/2012 215.94p 220.16p 206.34p 215.94p 6146
22/10/2012 227.94p 227.94p 206.82p 215.94p 16670
19/10/2012 233.94p 237.06p 215.94p 227.94p 10829
18/10/2012 251.93p 254.33p 227.94p 239.94p 14438
17/10/2012 275.93p 275.93p 239.94p 251.93p 16842
16/10/2012 257.93p 287.92p 257.93p 275.93p 56051
15/10/2012 215.94p 274.01p 215.94p 257.93p 86377
12/10/2012 179.95p 227.94p 172.75p 215.94p 71997
11/10/2012 179.95p 179.95p 170.35p 179.95p 7809
10/10/2012 179.95p 179.95p 170.83p 179.95p 553
09/10/2012 179.95p 186.67p 171.55p 179.95p 2610
08/10/2012 179.95p 187.15p 172.75p 179.95p 973
05/10/2012 179.95p 188.10p 167.95p 179.95p 11774
04/10/2012 173.95p 184.27p 173.95p 179.95p 6147
03/10/2012 179.95p 184.27p 172.75p 173.95p 3333
02/10/2012 185.95p 185.95p 167.95p 179.95p 8622
01/10/2012 185.95p 189.55p 179.95p 185.95p 1480
28/09/2012 185.95p 187.05p 182.35p 185.95p 1766
27/09/2012 185.95p 187.05p 185.23p 185.95p 571
26/09/2012 185.95p 189.07p 184.75p 185.95p 8645
25/09/2012 197.95p 197.95p 179.95p 185.95p 6802
24/09/2012 197.95p 197.95p 179.95p 185.95p 3483
21/09/2012 203.95p 203.95p 191.95p 197.95p 1092
20/09/2012 203.95p 207.88p 203.95p 203.95p 901
19/09/2012 209.94p 209.94p 203.95p 209.94p 2035
18/09/2012 215.94p 215.94p 188.55p 209.94p 4741
17/09/2012 215.94p 218.34p 203.95p 215.94p 1114
14/09/2012 215.94p 218.34p 215.94p 215.94p 835
13/09/2012 215.94p 215.94p 215.94p 215.94p 1630
12/09/2012 215.94p 218.34p 197.95p 215.94p 6929
11/09/2012 215.94p 215.94p 203.95p 215.94p 4531
10/09/2012 215.94p 223.14p 214.02p 215.94p 5388
07/09/2012 215.94p 236.10p 203.95p 215.94p 9192
06/09/2012 221.94p 221.94p 211.14p 215.94p 2367
05/09/2012 221.94p 232.26p 206.34p 221.94p 3593
04/09/2012 215.94p 226.50p 211.14p 221.94p 5791
03/09/2012 215.94p 221.70p 210.18p 215.94p 2731
31/08/2012 215.94p 215.94p 203.95p 215.94p 821
30/08/2012 221.94p 221.94p 203.95p 215.94p 3121
29/08/2012 227.94p 227.94p 215.94p 221.94p 6564
28/08/2012 221.94p 251.93p 215.94p 227.94p 47066
24/08/2012 233.94p 239.94p 208.74p 209.94p 18288
23/08/2012 233.94p 239.94p 229.44p 233.94p 4216
22/08/2012 209.94p 250.21p 206.94p 233.94p 22519
21/08/2012 179.95p 215.94p 179.95p 209.94p 20673
20/08/2012 161.96p 191.95p 161.96p 179.95p 7988
17/08/2012 161.96p 167.95p 161.00p 161.96p 457
16/08/2012 149.96p 166.52p 148.76p 161.96p 7946
15/08/2012 143.96p 155.96p 143.96p 149.96p 2571
14/08/2012 143.96p 149.96p 137.24p 143.96p 24183
13/08/2012 143.96p 151.98p 143.96p 143.96p 1053
10/08/2012 143.96p 148.76p 136.76p 143.96p 476
09/08/2012 149.96p 149.96p 136.76p 143.96p 417
08/08/2012 143.96p 152.36p 143.96p 143.96p 0
07/08/2012 149.96p 152.36p 143.96p 143.96p 6587
06/08/2012 149.96p 163.16p 149.72p 149.96p 5155
03/08/2012 149.96p 167.95p 143.96p 149.96p 17438
02/08/2012 143.96p 150.68p 143.96p 149.96p 5245
01/08/2012 143.96p 143.96p 129.57p 143.96p 0
31/07/2012 129.57p 143.16p 129.57p 137.96p 7080
30/07/2012 135.56p 135.56p 119.97p 129.57p 6295
27/07/2012 135.56p 135.56p 127.17p 135.56p 574
26/07/2012 149.96p 149.96p 119.97p 135.56p 11439
25/07/2012 149.96p 154.52p 143.96p 149.96p 3497
24/07/2012 149.96p 149.96p 143.96p 149.96p 104
23/07/2012 149.96p 149.96p 143.96p 149.96p 57
20/07/2012 149.96p 149.96p 143.96p 149.96p 42
19/07/2012 149.96p 149.96p 143.96p 149.96p 1047
18/07/2012 149.96p 155.96p 148.28p 149.96p 0
17/07/2012 155.96p 155.96p 148.28p 149.96p 993
16/07/2012 155.96p 155.96p 143.96p 149.96p 1579
13/07/2012 159.56p 159.56p 143.96p 149.96p 8727
12/07/2012 163.16p 163.16p 151.16p 163.16p 726
11/07/2012 165.56p 165.56p 153.56p 163.16p 2501
10/07/2012 165.56p 169.63p 158.36p 165.56p 2105
09/07/2012 171.55p 171.91p 167.95p 169.15p 2123
06/07/2012 165.56p 172.75p 165.56p 165.56p 50013
05/07/2012 166.76p 166.76p 155.96p 165.56p 1939
04/07/2012 166.76p 166.76p 157.28p 166.76p 1258
03/07/2012 166.76p 166.76p 155.96p 161.96p 1433
02/07/2012 160.76p 161.96p 155.96p 161.96p 20839
29/06/2012 166.76p 166.76p 155.96p 161.96p 1667
28/06/2012 170.35p 170.35p 155.96p 161.96p 3169
27/06/2012 170.35p 170.35p 163.16p 170.35p 688
26/06/2012 170.35p 170.35p 163.16p 170.35p 1300
25/06/2012 170.35p 170.35p 165.56p 170.35p 146
22/06/2012 170.35p 170.35p 165.56p 170.35p 208
21/06/2012 170.35p 170.83p 170.35p 170.35p 84
20/06/2012 170.35p 171.07p 163.16p 170.35p 3296
19/06/2012 170.35p 170.35p 163.16p 170.35p 1068
18/06/2012 170.35p 173.81p 163.16p 170.35p 2707
15/06/2012 170.35p 174.67p 165.56p 170.35p 2323
14/06/2012 165.56p 177.55p 165.56p 170.35p 21881
13/06/2012 165.56p 175.15p 165.56p 169.15p 3549
12/06/2012 172.75p 175.15p 164.60p 169.15p 11352
11/06/2012 173.95p 173.95p 167.95p 172.75p 1038
08/06/2012 173.95p 175.63p 96.07p 173.95p 8174
07/06/2012 173.95p 179.95p 168.91p 173.95p 2572
06/06/2012 185.95p 185.95p 167.95p 173.95p 2743
01/06/2012 185.95p 185.95p 179.95p 185.95p 2601
31/05/2012 185.95p 185.95p 179.95p 185.95p 641
30/05/2012 185.95p 185.95p 185.71p 185.95p 0
29/05/2012 185.95p 185.95p 185.71p 185.95p 105
28/05/2012 185.95p 186.19p 179.95p 185.95p 237
25/05/2012 185.95p 191.37p 181.78p 185.95p 1617
24/05/2012 197.95p 197.95p 170.35p 185.95p 21255
23/05/2012 197.95p 197.95p 185.95p 197.95p 0
22/05/2012 197.95p 197.95p 185.95p 197.95p 0
21/05/2012 197.95p 197.95p 185.95p 197.95p 1563
18/05/2012 209.94p 209.94p 191.95p 197.95p 5043
17/05/2012 209.94p 209.94p 204.67p 209.94p 1271
16/05/2012 209.94p 209.94p 203.95p 209.94p 12225
15/05/2012 211.14p 215.94p 206.34p 209.94p 45406
14/05/2012 211.14p 213.06p 206.34p 211.14p 7759
11/05/2012 209.94p 213.54p 209.94p 211.14p 15629
10/05/2012 209.94p 209.94p 203.95p 209.94p 2185
09/05/2012 215.94p 215.94p 191.95p 209.94p 2609
08/05/2012 221.94p 221.94p 203.95p 215.94p 6591
04/05/2012 215.94p 221.94p 206.34p 221.94p 2122
03/05/2012 221.94p 223.14p 215.94p 221.94p 1740
02/05/2012 217.14p 225.54p 199.15p 221.94p 7044
01/05/2012 211.14p 222.56p 207.30p 217.14p 6286
30/04/2012 209.94p 215.94p 206.82p 211.14p 7509
27/04/2012 209.94p 211.14p 204.55p 211.14p 104
26/04/2012 209.94p 214.60p 203.95p 209.94p 4793
25/04/2012 209.94p 209.94p 203.95p 209.94p 1244
24/04/2012 219.54p 219.54p 203.95p 209.94p 1169
23/04/2012 221.94p 221.94p 204.35p 219.54p 11040
20/04/2012 221.94p 221.94p 215.94p 221.94p 412
19/04/2012 221.94p 221.94p 215.94p 221.94p 3322
18/04/2012 224.34p 227.94p 215.94p 221.94p 6537
17/04/2012 224.34p 224.34p 215.94p 224.34p 10100
16/04/2012 224.34p 228.90p 217.86p 224.34p 3458
13/04/2012 224.34p 228.90p 224.34p 224.34p 125
12/04/2012 224.34p 224.34p 218.82p 224.34p 2955
11/04/2012 224.34p 230.34p 218.34p 224.34p 1744
10/04/2012 224.34p 225.54p 216.90p 221.94p 2772
05/04/2012 211.14p 228.90p 211.14p 221.94p 10990
04/04/2012 218.34p 220.74p 208.74p 212.34p 8270
03/04/2012 218.34p 218.34p 210.66p 218.34p 10756
02/04/2012 217.14p 217.14p 209.61p 217.14p 2646
30/03/2012 217.14p 221.70p 199.15p 217.14p 30399
29/03/2012 217.14p 217.14p 208.74p 217.14p 1667
28/03/2012 221.94p 221.94p 215.94p 217.14p 386
27/03/2012 221.94p 221.94p 215.94p 221.94p 5463
26/03/2012 221.94p 223.86p 215.94p 221.94p 20915
23/03/2012 221.94p 226.98p 220.74p 221.94p 15968
22/03/2012 221.94p 227.94p 218.34p 221.94p 13931
21/03/2012 221.94p 221.94p 215.94p 221.94p 7266
20/03/2012 229.14p 229.14p 215.94p 221.94p 6053
19/03/2012 229.14p 230.34p 223.14p 229.14p 2258
16/03/2012 229.14p 230.34p 225.54p 229.14p 2246
15/03/2012 225.54p 229.86p 218.34p 229.14p 8208
14/03/2012 217.14p 228.42p 213.06p 224.34p 15379
13/03/2012 215.94p 227.94p 206.34p 217.14p 19561
12/03/2012 215.94p 223.14p 203.95p 215.94p 5202
09/03/2012 203.95p 215.94p 191.95p 215.94p 107319
08/03/2012 203.95p 203.95p 191.95p 203.95p 442
07/03/2012 201.55p 203.95p 188.11p 203.95p 5279
06/03/2012 203.95p 203.95p 179.95p 195.55p 10603
05/03/2012 195.55p 206.34p 183.55p 203.95p 17111
02/03/2012 206.34p 208.84p 191.95p 195.55p 9380
01/03/2012 208.74p 208.74p 187.15p 206.34p 9279
29/02/2012 208.74p 215.94p 201.55p 208.74p 7165

*Close Price adjusted for both dividends and splits