Verona Pharma (VRP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
25/11/2016 185.00p 188.50p 180.00p 185.00p 43526
24/11/2016 185.00p 188.50p 180.11p 185.00p 31535
23/11/2016 192.50p 199.50p 180.00p 185.00p 47369
22/11/2016 187.50p 192.50p 185.30p 192.50p 19367
21/11/2016 185.00p 189.90p 182.75p 187.50p 23428
18/11/2016 185.00p 188.00p 180.50p 185.00p 10030
17/11/2016 183.75p 192.50p 182.55p 185.00p 15906
16/11/2016 183.75p 188.50p 178.05p 183.75p 5756
15/11/2016 177.50p 187.50p 177.50p 183.75p 12900
14/11/2016 190.00p 190.00p 176.25p 177.50p 16132
11/11/2016 190.00p 192.50p 185.50p 190.00p 48714
10/11/2016 191.25p 193.55p 185.20p 190.00p 52383
09/11/2016 191.25p 193.95p 188.30p 191.25p 12002
08/11/2016 195.00p 200.00p 190.00p 195.00p 17763
07/11/2016 195.00p 200.00p 190.20p 195.00p 22869
04/11/2016 197.50p 198.50p 190.70p 195.00p 32492
03/11/2016 192.50p 204.75p 191.25p 197.50p 17390
02/11/2016 187.50p 196.25p 187.50p 192.50p 20128
01/11/2016 187.50p 199.70p 184.55p 187.50p 7717
31/10/2016 187.50p 194.25p 184.00p 187.50p 1689
28/10/2016 187.50p 192.50p 180.00p 187.50p 24016
27/10/2016 187.50p 190.00p 180.00p 187.50p 6221
26/10/2016 193.75p 194.45p 182.00p 187.50p 2857
25/10/2016 205.00p 205.00p 180.55p 187.50p 39569
24/10/2016 203.75p 210.00p 200.00p 206.25p 97786
21/10/2016 191.25p 207.35p 188.50p 203.75p 83044
20/10/2016 187.50p 194.18p 181.25p 191.25p 42688
19/10/2016 175.00p 191.25p 175.00p 187.50p 148364
18/10/2016 170.00p 180.00p 167.50p 175.00p 8036
17/10/2016 170.00p 175.00p 167.50p 170.00p 7240
14/10/2016 170.00p 174.80p 167.75p 170.00p 5985
13/10/2016 170.00p 173.85p 165.00p 170.00p 5726
12/10/2016 167.50p 174.00p 165.82p 170.00p 25776
11/10/2016 166.25p 170.00p 162.50p 167.50p 15806
10/10/2016 166.25p 170.00p 164.25p 166.25p 10132
07/10/2016 166.25p 168.30p 166.25p 166.25p 11798
06/10/2016 166.25p 168.50p 166.25p 166.25p 31227
05/10/2016 168.75p 170.00p 166.25p 166.25p 36393
04/10/2016 160.00p 171.74p 160.00p 168.75p 49879
03/10/2016 160.00p 164.80p 158.00p 160.00p 18064
30/09/2016 160.00p 164.50p 156.50p 160.00p 36254
29/09/2016 170.00p 170.00p 156.00p 160.00p 19717
28/09/2016 170.00p 170.00p 165.00p 170.00p 14774
27/09/2016 170.00p 172.00p 165.00p 170.00p 24693
26/09/2016 166.25p 176.25p 162.50p 170.00p 84715
23/09/2016 157.50p 175.00p 157.10p 163.75p 124532
22/09/2016 158.75p 159.77p 152.50p 155.00p 7074
21/09/2016 158.75p 160.50p 153.13p 158.75p 1542
20/09/2016 158.75p 160.93p 153.13p 158.75p 2235
19/09/2016 155.00p 160.93p 155.00p 158.75p 3126
16/09/2016 152.50p 160.00p 152.50p 155.00p 5485
15/09/2016 157.50p 160.00p 146.25p 152.50p 11685
14/09/2016 157.50p 160.00p 150.00p 157.50p 3214
13/09/2016 157.50p 157.50p 150.00p 157.50p 3134
12/09/2016 160.00p 160.00p 155.00p 157.50p 1913
09/09/2016 157.50p 157.50p 150.00p 157.50p 1012
08/09/2016 160.00p 160.00p 150.00p 157.50p 5222
07/09/2016 160.00p 160.00p 157.50p 160.00p 424
06/09/2016 160.00p 160.00p 155.00p 160.00p 5697
05/09/2016 160.00p 160.00p 150.00p 160.00p 4146
02/09/2016 160.00p 160.00p 155.20p 160.00p 829
01/09/2016 160.00p 160.00p 155.20p 160.00p 3078
31/08/2016 160.00p 162.50p 155.00p 160.00p 6324
30/08/2016 152.50p 162.50p 152.50p 160.00p 6426
26/08/2016 152.50p 153.00p 152.50p 152.50p 500
25/08/2016 155.00p 160.00p 151.40p 152.50p 4827
24/08/2016 162.50p 162.50p 151.40p 155.00p 16173
23/08/2016 162.50p 164.50p 157.50p 162.50p 9874
22/08/2016 156.25p 162.50p 150.20p 162.50p 29422
19/08/2016 152.50p 159.50p 148.28p 156.25p 14118
18/08/2016 152.50p 158.00p 149.00p 152.50p 380
17/08/2016 162.50p 162.50p 148.28p 152.50p 20449
16/08/2016 165.00p 166.50p 161.00p 162.50p 2294
15/08/2016 170.00p 170.00p 160.51p 165.00p 13035
12/08/2016 170.00p 175.00p 165.20p 170.00p 16596
11/08/2016 166.25p 175.00p 165.00p 170.00p 63635
10/08/2016 165.00p 168.74p 162.50p 166.25p 32833
09/08/2016 157.50p 165.00p 156.56p 162.50p 153359
08/08/2016 155.00p 162.50p 155.00p 157.50p 24735
05/08/2016 155.00p 159.50p 152.50p 155.00p 178011
04/08/2016 150.00p 159.25p 150.00p 155.00p 547424
03/08/2016 150.00p 152.50p 147.83p 150.00p 7477
02/08/2016 152.50p 152.50p 150.00p 150.00p 3732
01/08/2016 150.00p 152.50p 150.00p 152.50p 27841
29/07/2016 150.00p 151.50p 146.76p 150.00p 42130
28/07/2016 152.50p 153.15p 146.76p 150.00p 16078
27/07/2016 152.50p 155.00p 150.10p 152.50p 8306
26/07/2016 152.50p 155.00p 150.00p 152.50p 14148
25/07/2016 148.75p 160.60p 146.05p 152.50p 64531
22/07/2016 148.75p 152.25p 147.94p 148.75p 4962
21/07/2016 148.75p 157.50p 146.97p 148.75p 3736
20/07/2016 148.75p 152.50p 148.75p 148.75p 26803
19/07/2016 148.75p 151.94p 146.88p 148.75p 5570
18/07/2016 148.75p 151.94p 146.88p 148.75p 9431
15/07/2016 148.75p 151.94p 148.75p 148.75p 10245
14/07/2016 150.00p 152.50p 148.25p 148.75p 15516
13/07/2016 147.50p 153.50p 146.10p 150.00p 4906
12/07/2016 152.50p 152.50p 145.40p 147.50p 30915
11/07/2016 156.25p 156.25p 150.00p 152.50p 7664
08/07/2016 157.50p 160.00p 155.00p 156.25p 6589
07/07/2016 165.00p 165.00p 153.25p 157.50p 42596
06/07/2016 172.50p 173.95p 157.50p 165.00p 15700
05/07/2016 172.50p 174.50p 166.50p 172.50p 7538
04/07/2016 172.50p 180.00p 167.50p 172.50p 42522
01/07/2016 171.25p 177.00p 165.38p 172.50p 17741
30/06/2016 170.00p 175.00p 163.50p 171.25p 17966
29/06/2016 163.75p 177.50p 162.75p 170.00p 40317
28/06/2016 157.50p 172.00p 153.31p 163.75p 26555
27/06/2016 170.00p 174.80p 150.00p 157.50p 41423
24/06/2016 155.00p 175.00p 155.00p 170.00p 12361
23/06/2016 173.75p 185.00p 170.00p 180.00p 45546
22/06/2016 177.50p 181.11p 171.12p 173.75p 45673
21/06/2016 173.75p 190.00p 172.83p 177.50p 113425
20/06/2016 146.25p 185.00p 146.25p 173.75p 78708
17/06/2016 141.25p 145.00p 140.00p 141.25p 7024
16/06/2016 141.25p 141.25p 137.50p 141.25p 873
15/06/2016 141.25p 141.25p 137.50p 141.25p 4935
14/06/2016 141.25p 141.75p 139.05p 141.25p 1808
13/06/2016 146.25p 147.00p 141.25p 141.25p 7106
10/06/2016 148.75p 151.50p 138.50p 146.25p 19462
09/06/2016 150.00p 157.50p 142.50p 148.75p 11527
08/06/2016 146.25p 152.00p 142.05p 150.00p 6954
07/06/2016 150.00p 154.00p 141.25p 146.25p 33563
06/06/2016 152.50p 162.50p 148.05p 150.00p 5001
03/06/2016 153.75p 160.00p 145.50p 152.50p 5876
02/06/2016 168.75p 168.75p 162.50p 166.25p 3409
01/06/2016 172.50p 172.50p 162.50p 168.75p 6629
31/05/2016 172.50p 172.50p 166.25p 172.50p 496
27/05/2016 172.50p 174.50p 170.50p 172.50p 2058
26/05/2016 177.50p 177.50p 167.50p 172.50p 1509
25/05/2016 177.50p 177.50p 167.50p 177.50p 808
24/05/2016 177.50p 177.50p 167.90p 177.50p 1310
23/05/2016 177.50p 177.50p 169.10p 177.50p 740
20/05/2016 177.50p 182.00p 167.50p 177.50p 2128
19/05/2016 181.25p 181.25p 167.90p 177.50p 2324
18/05/2016 177.50p 181.25p 175.20p 181.25p 2803
17/05/2016 181.25p 183.15p 170.00p 177.50p 21709
16/05/2016 181.25p 183.75p 176.25p 181.25p 4393
13/05/2016 181.25p 185.00p 176.25p 181.25p 5548
12/05/2016 183.75p 185.00p 175.00p 181.25p 10153
11/05/2016 186.25p 187.45p 180.00p 183.75p 22817
10/05/2016 193.75p 208.00p 180.01p 186.25p 54801
09/05/2016 185.00p 185.00p 172.50p 181.25p 28721
06/05/2016 182.50p 185.00p 176.75p 185.00p 7589
05/05/2016 171.25p 194.50p 171.25p 181.25p 39251
04/05/2016 168.75p 180.00p 165.00p 171.25p 28037
03/05/2016 161.25p 174.38p 161.25p 168.75p 20321
29/04/2016 161.25p 164.85p 160.00p 161.25p 90318
28/04/2016 160.00p 161.25p 155.56p 161.25p 365638
27/04/2016 161.25p 161.61p 157.50p 160.00p 6869
26/04/2016 161.25p 162.00p 157.65p 161.25p 3519
25/04/2016 157.50p 163.50p 156.00p 161.25p 15620
22/04/2016 155.00p 159.50p 155.00p 157.50p 5196
21/04/2016 155.00p 159.80p 150.00p 155.00p 21563
20/04/2016 162.50p 162.50p 146.81p 155.00p 40528
19/04/2016 165.00p 165.00p 155.00p 162.50p 8193
18/04/2016 170.00p 172.50p 165.00p 165.00p 21998
15/04/2016 170.00p 174.25p 167.50p 170.00p 26065
14/04/2016 165.00p 171.45p 162.50p 170.00p 53550
13/04/2016 165.00p 167.00p 160.00p 165.00p 15086
12/04/2016 167.50p 170.75p 160.00p 165.00p 201
11/04/2016 156.25p 169.45p 156.25p 167.50p 17446
08/04/2016 168.75p 168.75p 152.50p 156.25p 23214
07/04/2016 168.75p 170.00p 162.50p 168.75p 13685
06/04/2016 166.25p 170.00p 162.50p 168.75p 11982
05/04/2016 168.75p 169.50p 162.65p 166.25p 5089
04/04/2016 157.50p 171.25p 156.00p 168.75p 12973
01/04/2016 163.75p 164.90p 155.50p 157.50p 8898
31/03/2016 165.00p 166.50p 160.00p 163.75p 18037
30/03/2016 170.00p 177.50p 162.75p 165.00p 23683
29/03/2016 170.00p 175.00p 168.75p 170.00p 14074
24/03/2016 168.75p 180.00p 168.75p 170.00p 22170
23/03/2016 156.25p 173.95p 156.05p 168.75p 21468
22/03/2016 165.00p 170.00p 150.00p 156.25p 24408
21/03/2016 181.25p 182.00p 162.50p 165.00p 57808
18/03/2016 180.00p 193.74p 175.00p 182.50p 73501
17/03/2016 186.25p 186.25p 168.75p 180.00p 49898
16/03/2016 216.25p 217.50p 175.62p 186.25p 74279
15/03/2016 227.50p 262.25p 210.82p 216.25p 251887
14/03/2016 201.25p 204.50p 188.25p 202.50p 38888
11/03/2016 183.75p 212.50p 183.75p 201.25p 97366
10/03/2016 183.75p 184.99p 177.50p 183.75p 2281
09/03/2016 183.75p 190.00p 180.75p 183.75p 11723
08/03/2016 190.00p 195.00p 183.75p 183.75p 12798
07/03/2016 185.00p 192.50p 185.00p 190.00p 9070
04/03/2016 191.25p 192.50p 178.28p 185.00p 23694
03/03/2016 181.25p 200.00p 181.25p 191.25p 67296
02/03/2016 163.75p 177.49p 163.75p 176.25p 7614
01/03/2016 157.50p 167.50p 157.50p 163.75p 10519
29/02/2016 150.00p 165.00p 150.00p 157.50p 14733
26/02/2016 155.00p 155.00p 143.75p 150.00p 18357
25/02/2016 155.00p 159.50p 152.50p 155.00p 12390
24/02/2016 160.00p 160.00p 150.50p 155.00p 3784
23/02/2016 156.25p 160.00p 150.05p 160.00p 9837
22/02/2016 165.00p 168.50p 145.75p 156.25p 30104
19/02/2016 165.00p 168.88p 163.28p 165.00p 5095
18/02/2016 165.00p 169.95p 161.51p 165.00p 8297
17/02/2016 165.00p 172.50p 161.75p 165.00p 2205
16/02/2016 165.00p 169.00p 165.00p 165.00p 249
15/02/2016 170.00p 174.45p 161.50p 165.00p 13241

*Close Price adjusted for both dividends and splits