Verona Pharma (VRP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
16/07/2014 58.75p 58.75p 57.50p 58.75p 1877
15/07/2014 58.75p 58.75p 57.50p 58.75p 11794
14/07/2014 57.50p 58.75p 57.12p 58.75p 6743
11/07/2014 60.00p 60.00p 57.50p 57.50p 3306
10/07/2014 60.00p 60.00p 57.50p 60.00p 5252
09/07/2014 60.00p 60.00p 57.50p 60.00p 10937
08/07/2014 60.00p 60.00p 57.50p 60.00p 11707
07/07/2014 61.25p 62.50p 55.00p 60.00p 24918
04/07/2014 61.25p 62.10p 60.01p 61.25p 9846
03/07/2014 66.25p 66.25p 60.00p 61.25p 17118
02/07/2014 66.25p 72.50p 63.30p 66.25p 25097
01/07/2014 66.25p 66.25p 62.50p 66.25p 4050
30/06/2014 66.25p 72.50p 60.00p 66.25p 27862
27/06/2014 67.50p 67.50p 60.00p 66.25p 34937
26/06/2014 66.25p 67.50p 62.50p 67.50p 26990
25/06/2014 60.00p 77.50p 60.00p 66.25p 30470
24/06/2014 70.00p 74.00p 59.50p 60.00p 100526
23/06/2014 81.25p 87.50p 50.75p 70.00p 243587
20/06/2014 103.75p 103.75p 95.00p 103.75p 5925
19/06/2014 103.75p 103.75p 96.00p 103.75p 1679
18/06/2014 102.50p 103.75p 96.69p 103.75p 8145
17/06/2014 102.50p 102.80p 97.50p 102.50p 557
16/06/2014 105.00p 105.00p 96.00p 102.50p 17385
13/06/2014 106.25p 106.25p 100.00p 105.00p 17652
12/06/2014 106.25p 112.50p 101.33p 106.25p 10827
11/06/2014 106.25p 106.25p 100.00p 106.25p 6056
10/06/2014 106.25p 107.50p 101.50p 106.25p 4524
09/06/2014 103.75p 106.25p 101.50p 106.25p 5683
06/06/2014 103.75p 112.50p 100.00p 103.75p 19184
05/06/2014 103.75p 103.75p 100.00p 103.75p 2056
04/06/2014 103.75p 106.00p 100.00p 103.75p 11541
03/06/2014 106.25p 112.50p 100.00p 103.75p 8622
02/06/2014 106.25p 106.25p 100.50p 106.25p 2417
30/05/2014 106.25p 106.25p 101.50p 106.25p 5000
29/05/2014 106.25p 106.25p 100.00p 106.25p 4011
28/05/2014 106.25p 112.50p 101.35p 106.25p 3972
27/05/2014 106.25p 109.75p 101.31p 106.25p 12546
23/05/2014 106.25p 110.63p 101.31p 106.25p 4271
22/05/2014 105.00p 108.50p 105.00p 105.00p 4089
21/05/2014 105.00p 110.00p 100.00p 105.00p 10390
20/05/2014 106.25p 106.25p 100.00p 106.25p 25672
19/05/2014 107.50p 107.50p 100.50p 106.25p 9667
16/05/2014 108.75p 108.75p 101.00p 107.50p 4029
15/05/2014 111.25p 111.25p 100.00p 108.75p 12610
14/05/2014 111.25p 111.25p 110.00p 111.25p 2000
13/05/2014 111.25p 111.25p 105.00p 111.25p 1843
12/05/2014 110.00p 117.50p 105.00p 117.50p 17630
09/05/2014 112.50p 117.50p 105.00p 117.50p 21923
08/05/2014 115.00p 116.45p 110.00p 112.50p 14578
07/05/2014 115.00p 117.00p 110.00p 115.00p 15133
06/05/2014 113.75p 117.00p 110.00p 115.00p 1594
02/05/2014 113.75p 117.50p 110.00p 113.75p 32503
01/05/2014 115.00p 115.05p 110.00p 113.75p 2224
30/04/2014 116.25p 122.50p 110.00p 115.00p 11222
29/04/2014 118.75p 118.75p 112.50p 116.25p 6332
28/04/2014 118.75p 119.50p 112.50p 118.75p 20827
25/04/2014 113.75p 114.50p 110.00p 113.75p 23161
24/04/2014 116.25p 118.50p 112.50p 113.75p 13523
23/04/2014 115.00p 119.00p 113.75p 116.25p 14135
22/04/2014 112.50p 117.50p 110.00p 115.00p 10157
17/04/2014 112.50p 117.50p 108.75p 112.50p 17952
16/04/2014 110.00p 114.75p 110.00p 112.50p 9154
15/04/2014 111.25p 112.50p 107.50p 110.00p 6832
14/04/2014 112.50p 113.30p 106.65p 111.25p 11416
11/04/2014 112.50p 114.50p 110.00p 112.50p 37103
10/04/2014 108.75p 122.50p 108.75p 122.50p 43031
09/04/2014 110.00p 117.50p 105.50p 117.50p 12983
08/04/2014 112.50p 114.95p 106.25p 110.00p 35115
07/04/2014 112.50p 115.00p 110.00p 112.50p 30462
04/04/2014 108.75p 113.75p 106.00p 112.50p 19274
03/04/2014 106.25p 117.50p 103.75p 117.50p 46862
02/04/2014 111.25p 111.25p 97.50p 103.75p 104826
01/04/2014 111.25p 111.25p 110.00p 111.25p 33600
31/03/2014 113.75p 113.75p 110.00p 111.25p 33586
28/03/2014 115.00p 115.00p 102.50p 102.50p 27345
27/03/2014 116.25p 116.25p 110.00p 115.00p 9812
26/03/2014 117.50p 117.50p 110.00p 116.25p 227754
25/03/2014 122.50p 122.50p 112.50p 117.50p 50819
24/03/2014 122.50p 127.00p 120.00p 122.50p 20514
21/03/2014 122.50p 130.00p 119.00p 122.50p 14913
20/03/2014 131.25p 131.25p 115.63p 122.50p 38244
19/03/2014 130.00p 130.00p 125.00p 130.00p 6159
18/03/2014 131.25p 137.00p 127.50p 130.00p 15104
17/03/2014 131.25p 137.50p 127.50p 137.50p 13718
14/03/2014 131.25p 137.50p 125.75p 131.25p 14746
13/03/2014 135.00p 135.00p 125.00p 131.25p 7103
12/03/2014 143.75p 143.75p 125.00p 135.00p 48181
11/03/2014 148.75p 148.75p 135.00p 143.75p 20200
10/03/2014 152.50p 152.50p 138.00p 148.75p 16520
07/03/2014 138.75p 160.00p 125.00p 152.50p 287083
06/03/2014 165.56p 175.15p 163.16p 165.56p 15072
05/03/2014 165.56p 168.43p 158.36p 165.56p 9818
04/03/2014 167.95p 167.95p 155.96p 165.56p 7910
03/03/2014 171.55p 171.55p 167.95p 167.95p 1259
28/02/2014 171.55p 171.55p 167.95p 171.55p 1711
27/02/2014 171.55p 171.55p 167.95p 171.55p 4373
26/02/2014 173.95p 173.95p 160.76p 171.55p 5641
25/02/2014 173.95p 175.15p 165.96p 173.95p 9232
24/02/2014 185.95p 186.55p 173.95p 173.95p 7844
21/02/2014 196.75p 196.75p 179.95p 185.95p 15531
20/02/2014 197.95p 203.95p 191.95p 196.75p 16449
19/02/2014 189.55p 203.95p 189.55p 197.95p 25967
18/02/2014 185.95p 215.94p 185.95p 189.55p 103587
17/02/2014 148.76p 190.51p 144.92p 185.95p 48109
14/02/2014 159.56p 159.56p 143.96p 148.76p 15293
13/02/2014 159.56p 159.94p 155.96p 159.56p 6054
12/02/2014 161.96p 163.16p 155.96p 159.56p 12282
11/02/2014 161.96p 166.76p 155.96p 161.96p 7766
10/02/2014 159.56p 167.95p 158.84p 161.96p 14317
07/02/2014 159.56p 163.16p 158.36p 159.56p 10149
06/02/2014 173.95p 173.95p 155.96p 159.56p 18545
05/02/2014 173.95p 173.95p 167.95p 173.95p 4474
04/02/2014 173.95p 175.15p 155.96p 173.95p 36458
03/02/2014 173.95p 173.95p 170.35p 173.95p 2648
31/01/2014 173.95p 176.95p 172.75p 173.95p 3930
30/01/2014 173.95p 177.55p 169.27p 173.95p 11064
29/01/2014 173.95p 179.95p 172.75p 173.95p 10269
28/01/2014 185.95p 185.95p 167.95p 173.95p 17628
27/01/2014 185.95p 185.95p 179.95p 185.95p 5785
24/01/2014 185.95p 185.95p 179.95p 185.95p 5480
23/01/2014 185.95p 191.47p 173.95p 185.95p 21524
22/01/2014 185.95p 186.55p 180.91p 185.95p 5204
21/01/2014 189.55p 191.47p 179.95p 185.95p 4897
20/01/2014 189.55p 191.47p 179.95p 189.55p 4407
17/01/2014 197.95p 197.95p 179.95p 189.55p 5708
16/01/2014 197.95p 199.63p 191.95p 197.95p 5680
15/01/2014 185.95p 199.63p 181.46p 197.95p 20436
14/01/2014 197.95p 197.95p 183.45p 185.95p 15533
13/01/2014 205.14p 205.14p 191.95p 197.95p 8326
10/01/2014 207.54p 207.54p 199.15p 205.14p 3020
09/01/2014 209.94p 211.14p 203.95p 207.54p 8198
08/01/2014 209.94p 215.94p 206.34p 209.94p 7330
07/01/2014 209.94p 215.94p 208.50p 209.94p 5290
06/01/2014 218.34p 219.78p 207.40p 209.94p 6994
03/01/2014 209.94p 227.94p 208.74p 218.34p 35792
02/01/2014 200.35p 215.94p 197.71p 209.94p 27329
31/12/2013 178.75p 203.95p 178.75p 200.35p 14583
30/12/2013 171.55p 181.87p 168.67p 178.75p 14391
27/12/2013 171.55p 171.55p 167.95p 171.55p 2676
24/12/2013 171.55p 171.55p 168.67p 171.55p 1178
23/12/2013 173.95p 174.19p 167.95p 171.55p 10515
20/12/2013 175.15p 175.15p 167.95p 173.95p 4448
19/12/2013 175.15p 179.95p 167.95p 175.15p 20416
18/12/2013 182.35p 182.35p 167.95p 175.15p 10845
17/12/2013 182.35p 182.35p 167.95p 179.95p 5172
16/12/2013 183.55p 183.55p 167.95p 182.35p 3573
13/12/2013 185.95p 185.95p 179.95p 183.55p 1408
12/12/2013 185.95p 185.95p 168.43p 185.95p 4354
11/12/2013 185.95p 191.35p 173.95p 179.95p 13151
10/12/2013 185.95p 191.35p 185.95p 185.95p 6863
09/12/2013 185.95p 187.63p 179.95p 185.95p 12125
06/12/2013 185.71p 185.71p 185.71p 185.71p 13657
05/12/2013 185.95p 190.51p 179.95p 185.95p 15165
04/12/2013 185.95p 185.95p 179.95p 185.95p 6401
03/12/2013 185.95p 185.95p 180.53p 185.95p 6034
02/12/2013 185.95p 199.15p 179.95p 185.95p 18326
29/11/2013 185.95p 190.03p 180.53p 185.95p 11554
28/11/2013 185.95p 185.95p 179.95p 185.95p 15433
27/11/2013 189.55p 190.03p 175.15p 185.95p 21959
26/11/2013 195.55p 196.39p 188.35p 189.55p 10104
25/11/2013 197.95p 201.55p 187.15p 195.55p 40240
22/11/2013 212.34p 212.34p 191.95p 197.95p 17136
21/11/2013 218.34p 220.74p 203.95p 212.34p 15499
20/11/2013 220.74p 223.86p 213.54p 218.34p 26886
19/11/2013 211.14p 225.54p 211.14p 220.74p 33851
18/11/2013 209.94p 215.94p 199.15p 211.14p 126076
15/11/2013 202.75p 213.54p 196.75p 209.94p 36769
14/11/2013 207.54p 211.14p 199.15p 202.75p 70290
13/11/2013 209.94p 216.90p 201.55p 207.54p 34585
12/11/2013 231.54p 232.45p 203.95p 209.94p 41912
11/11/2013 213.54p 235.14p 212.34p 231.54p 109101
08/11/2013 212.34p 220.74p 208.74p 212.34p 21584
07/11/2013 209.94p 223.86p 209.94p 212.34p 40955
06/11/2013 179.95p 223.62p 177.55p 209.94p 114640
05/11/2013 197.95p 197.95p 167.95p 179.95p 94108
04/11/2013 194.35p 199.15p 187.15p 197.95p 15736
01/11/2013 221.94p 221.94p 182.35p 194.35p 46050
31/10/2013 257.93p 262.73p 206.34p 221.94p 86391
30/10/2013 257.93p 286.48p 239.94p 257.93p 146002
29/10/2013 235.14p 263.93p 234.08p 257.93p 182072
28/10/2013 196.75p 263.93p 196.75p 235.14p 239618
25/10/2013 203.95p 213.06p 182.35p 196.75p 124581
24/10/2013 181.15p 213.54p 175.15p 197.95p 73868
23/10/2013 163.16p 201.55p 163.16p 182.35p 116378
22/10/2013 148.76p 164.98p 145.76p 163.16p 29355
21/10/2013 147.56p 152.34p 145.16p 148.76p 4141
18/10/2013 147.56p 148.76p 143.96p 147.56p 7035
17/10/2013 147.56p 151.16p 141.56p 147.56p 52602
16/10/2013 125.97p 155.72p 125.97p 147.56p 71558
15/10/2013 116.37p 129.09p 115.89p 125.97p 23695
14/10/2013 116.37p 119.97p 114.26p 116.37p 16360
11/10/2013 115.17p 119.97p 111.33p 116.37p 9019
10/10/2013 112.77p 119.01p 112.77p 115.17p 22376
09/10/2013 109.17p 119.97p 106.77p 119.97p 6135
08/10/2013 109.17p 112.77p 105.57p 109.17p 14632
07/10/2013 106.77p 112.17p 103.41p 109.17p 13406
04/10/2013 101.97p 109.89p 101.97p 106.77p 13488
03/10/2013 101.97p 101.97p 95.97p 101.97p 5990
02/10/2013 103.17p 108.45p 98.37p 101.97p 1042
01/10/2013 107.97p 108.45p 98.37p 103.17p 13550

*Close Price adjusted for both dividends and splits