Verona Pharma (VRP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
12/02/2016 170.00p 174.95p 168.05p 170.00p 5590
11/02/2016 165.00p 175.00p 163.93p 170.00p 22341
10/02/2016 162.50p 172.00p 161.33p 165.00p 13222
09/02/2016 167.50p 167.50p 160.00p 162.50p 13620
08/02/2016 170.00p 175.00p 165.25p 167.50p 8881
05/02/2016 166.25p 180.95p 165.55p 170.00p 25945
04/02/2016 170.00p 175.00p 158.27p 166.25p 11998
03/02/2016 170.00p 172.90p 162.50p 165.00p 13574
02/02/2016 185.00p 185.00p 170.00p 170.00p 32769
01/02/2016 161.25p 191.25p 160.60p 185.00p 96125
29/01/2016 152.50p 165.62p 151.00p 161.25p 20510
28/01/2016 150.00p 154.45p 142.50p 150.00p 17658
27/01/2016 141.25p 160.00p 140.88p 150.00p 58073
26/01/2016 137.50p 150.00p 137.50p 141.25p 6953
25/01/2016 135.00p 142.50p 133.27p 140.00p 4967
22/01/2016 126.25p 144.50p 126.25p 135.00p 26223
21/01/2016 118.75p 135.00p 113.25p 126.25p 16551
20/01/2016 118.75p 125.00p 113.25p 118.75p 16670
19/01/2016 118.75p 123.75p 108.50p 118.75p 52922
18/01/2016 127.50p 129.95p 115.00p 118.75p 23893
15/01/2016 135.00p 137.50p 125.75p 127.50p 19469
14/01/2016 137.50p 144.95p 132.75p 135.00p 2069
13/01/2016 130.00p 147.00p 130.00p 137.50p 26650
12/01/2016 132.50p 135.00p 126.50p 130.00p 10924
11/01/2016 132.50p 135.00p 131.33p 132.50p 2948
08/01/2016 132.50p 142.50p 130.75p 132.50p 15959
07/01/2016 133.75p 139.95p 130.00p 132.50p 25654
06/01/2016 142.50p 142.50p 138.25p 142.50p 1735
05/01/2016 142.50p 142.50p 137.50p 142.50p 5910
04/01/2016 143.75p 150.00p 137.50p 142.50p 36163
31/12/2015 141.25p 143.75p 137.55p 143.75p 3927
30/12/2015 141.25p 142.45p 141.25p 141.25p 1829
29/12/2015 145.00p 145.00p 137.50p 141.25p 9481
24/12/2015 145.00p 150.00p 140.00p 145.00p 14864
23/12/2015 141.25p 150.00p 140.00p 145.00p 11249
22/12/2015 143.75p 147.50p 139.40p 141.25p 13001
21/12/2015 145.00p 145.00p 137.50p 143.75p 7476
18/12/2015 141.25p 150.00p 139.61p 145.00p 27708
17/12/2015 136.25p 145.00p 135.00p 141.25p 11281
16/12/2015 130.00p 137.00p 127.50p 136.25p 56212
15/12/2015 136.25p 137.20p 130.00p 130.00p 16308
14/12/2015 146.25p 148.25p 132.50p 133.75p 25198
11/12/2015 150.00p 150.00p 140.00p 146.25p 31462
10/12/2015 161.25p 164.11p 150.00p 150.00p 37470
09/12/2015 167.50p 167.50p 155.53p 161.25p 14128
08/12/2015 167.50p 179.00p 159.15p 167.50p 23307
07/12/2015 160.00p 174.40p 158.25p 167.50p 14826
04/12/2015 160.00p 174.95p 157.50p 160.00p 31017
03/12/2015 156.25p 165.00p 156.25p 160.00p 29185
02/12/2015 156.25p 160.95p 155.50p 156.25p 6105
01/12/2015 158.75p 160.95p 153.78p 156.25p 9184
30/11/2015 157.50p 165.00p 157.50p 158.75p 7360
27/11/2015 152.50p 169.31p 152.50p 157.50p 15601
26/11/2015 152.50p 159.95p 152.50p 152.50p 2718
25/11/2015 162.50p 165.00p 152.50p 152.50p 14384
24/11/2015 151.25p 165.00p 151.25p 162.50p 19273
23/11/2015 140.00p 159.20p 136.03p 151.25p 44968
20/11/2015 140.00p 145.55p 130.55p 140.00p 9233
19/11/2015 135.00p 143.25p 130.00p 142.50p 17145
18/11/2015 133.75p 140.00p 130.00p 135.00p 10196
17/11/2015 135.00p 135.95p 125.00p 133.75p 41352
16/11/2015 145.00p 145.00p 127.50p 141.25p 38465
13/11/2015 145.00p 145.00p 140.55p 145.00p 1944
12/11/2015 141.25p 150.00p 141.25p 145.00p 3736
11/11/2015 141.25p 144.47p 137.50p 141.25p 9893
10/11/2015 145.00p 150.00p 137.50p 141.25p 4496
09/11/2015 145.00p 147.50p 140.00p 145.00p 23668
06/11/2015 157.50p 157.50p 145.00p 145.00p 27084
05/11/2015 151.25p 159.95p 150.00p 157.50p 29197
04/11/2015 145.00p 154.22p 140.75p 148.75p 43163
03/11/2015 145.00p 145.55p 127.75p 145.00p 47448
02/11/2015 148.75p 151.11p 142.50p 145.00p 16777
30/10/2015 165.00p 167.15p 141.34p 148.75p 88735
29/10/2015 183.75p 183.75p 168.75p 170.00p 15569
28/10/2015 190.00p 190.00p 180.00p 183.75p 16462
27/10/2015 196.25p 196.25p 182.50p 190.00p 15553
26/10/2015 193.75p 196.25p 192.50p 196.25p 7388
23/10/2015 200.00p 200.00p 192.50p 193.75p 10713
22/10/2015 200.00p 200.00p 195.05p 200.00p 1016
21/10/2015 197.50p 200.00p 195.00p 200.00p 6081
20/10/2015 200.00p 201.00p 193.75p 197.50p 11569
19/10/2015 212.50p 212.50p 195.00p 200.00p 19185
16/10/2015 201.25p 220.00p 201.25p 212.50p 36620
15/10/2015 197.50p 202.50p 194.12p 201.25p 6417
14/10/2015 206.25p 206.25p 190.00p 197.50p 20933
13/10/2015 195.00p 200.00p 188.05p 200.00p 13476
12/10/2015 197.50p 198.50p 190.01p 195.00p 7600
09/10/2015 205.00p 205.00p 190.00p 197.50p 29873
08/10/2015 211.25p 211.25p 192.50p 205.00p 37702
07/10/2015 220.00p 220.00p 210.00p 211.25p 23080
06/10/2015 227.50p 227.50p 218.00p 220.00p 6706
05/10/2015 227.50p 229.00p 221.50p 227.50p 8304
02/10/2015 225.00p 229.50p 221.50p 227.50p 5440
01/10/2015 237.50p 237.50p 220.53p 225.00p 17542
30/09/2015 247.50p 249.99p 230.00p 237.50p 41076
29/09/2015 231.25p 262.50p 231.25p 247.50p 110715
28/09/2015 218.75p 223.00p 215.50p 220.00p 11309
25/09/2015 212.50p 218.75p 203.25p 218.75p 8751
24/09/2015 220.00p 225.00p 207.50p 212.50p 6159
23/09/2015 217.50p 220.00p 217.50p 220.00p 8858
22/09/2015 213.75p 220.00p 212.50p 217.50p 2333
21/09/2015 210.00p 218.50p 210.00p 213.75p 6493
18/09/2015 196.25p 211.19p 190.00p 210.00p 24177
17/09/2015 208.75p 212.50p 192.50p 196.25p 34697
16/09/2015 208.75p 211.67p 200.00p 208.75p 17760
15/09/2015 218.75p 220.00p 207.50p 208.75p 15937
14/09/2015 221.25p 223.57p 209.40p 218.75p 47522
11/09/2015 222.50p 225.62p 219.25p 221.25p 8847
10/09/2015 222.50p 227.75p 216.00p 222.50p 28791
09/09/2015 221.25p 225.00p 213.25p 222.50p 26185
08/09/2015 233.75p 237.00p 212.25p 221.25p 75617
07/09/2015 242.50p 260.00p 240.05p 247.50p 48668
04/09/2015 241.25p 244.00p 240.50p 242.50p 2012
03/09/2015 246.25p 252.00p 240.50p 241.25p 29521
02/09/2015 247.50p 254.50p 247.50p 247.50p 12170
01/09/2015 246.25p 263.93p 244.00p 247.50p 12554
28/08/2015 227.50p 255.00p 227.50p 246.25p 33007
27/08/2015 225.00p 232.50p 215.50p 227.50p 8954
26/08/2015 231.25p 231.25p 215.00p 225.00p 21362
25/08/2015 231.25p 236.87p 225.00p 231.25p 13173
24/08/2015 236.25p 240.50p 220.00p 231.25p 30914
21/08/2015 233.75p 250.00p 231.25p 242.50p 38971
20/08/2015 241.25p 244.62p 233.50p 233.75p 26221
19/08/2015 241.25p 250.00p 240.66p 241.25p 12912
18/08/2015 243.75p 249.50p 237.50p 241.25p 24023
17/08/2015 240.00p 248.50p 240.00p 243.75p 8833
14/08/2015 246.25p 246.30p 237.50p 240.00p 13806
13/08/2015 257.50p 261.30p 246.05p 246.25p 18515
12/08/2015 267.50p 268.50p 256.33p 257.50p 19453
11/08/2015 246.25p 274.45p 245.75p 267.50p 61966
10/08/2015 231.25p 259.40p 229.40p 246.25p 52619
07/08/2015 225.00p 235.00p 215.00p 231.25p 12968
06/08/2015 206.25p 230.00p 204.40p 225.00p 34880
05/08/2015 203.75p 206.25p 203.75p 206.25p 11553
04/08/2015 206.25p 207.00p 200.00p 203.75p 13443
03/08/2015 206.25p 210.00p 200.00p 206.25p 9102
31/07/2015 212.50p 212.50p 195.88p 206.25p 54702
30/07/2015 225.00p 225.00p 212.50p 212.50p 11862
29/07/2015 230.00p 231.00p 216.75p 225.00p 41257
28/07/2015 243.75p 243.75p 216.10p 230.00p 65937
27/07/2015 243.75p 250.00p 238.13p 243.75p 9084
24/07/2015 243.75p 250.00p 240.88p 243.75p 3963
23/07/2015 243.75p 250.00p 240.50p 243.75p 12417
22/07/2015 243.75p 252.37p 243.25p 243.75p 11675
21/07/2015 247.50p 252.45p 240.00p 243.75p 10550
20/07/2015 256.25p 256.25p 242.55p 247.50p 6646
17/07/2015 251.25p 261.12p 250.01p 256.25p 24482
16/07/2015 247.50p 254.00p 247.50p 251.25p 7162
15/07/2015 252.50p 255.00p 244.25p 247.50p 18923
14/07/2015 256.25p 256.25p 247.50p 252.50p 8440
13/07/2015 243.75p 267.50p 243.75p 256.25p 50048
10/07/2015 217.50p 257.50p 215.50p 243.75p 55942
09/07/2015 231.25p 232.50p 212.50p 217.50p 37282
08/07/2015 241.25p 241.25p 231.25p 231.25p 4620
07/07/2015 247.50p 247.50p 236.24p 241.25p 14670
06/07/2015 247.50p 254.09p 240.50p 247.50p 4035
03/07/2015 258.75p 258.75p 241.00p 247.50p 8790
02/07/2015 260.00p 260.00p 255.00p 258.75p 11524
01/07/2015 260.00p 268.00p 255.00p 260.00p 13607
30/06/2015 246.25p 268.42p 246.25p 260.00p 9910
29/06/2015 250.00p 254.95p 237.50p 246.25p 25397
26/06/2015 250.00p 255.00p 245.50p 250.00p 31873
25/06/2015 261.25p 261.95p 240.05p 250.00p 57554
24/06/2015 270.00p 270.00p 250.05p 261.25p 37896
23/06/2015 283.75p 287.00p 265.05p 270.00p 53193
22/06/2015 278.75p 307.50p 277.50p 283.75p 53490
19/06/2015 292.50p 295.00p 265.00p 278.75p 57381
18/06/2015 252.50p 298.94p 251.05p 292.50p 133838
17/06/2015 262.50p 262.50p 215.50p 252.50p 231638
16/06/2015 306.25p 311.22p 247.50p 262.50p 189198
15/06/2015 331.25p 344.99p 300.00p 306.25p 143341
12/06/2015 306.25p 347.50p 300.00p 336.25p 266201
11/06/2015 280.00p 312.50p 276.25p 306.25p 123982
10/06/2015 277.50p 279.89p 272.50p 275.00p 42559
09/06/2015 280.00p 283.50p 260.50p 277.50p 82154
08/06/2015 268.75p 290.00p 265.01p 280.00p 251765
05/06/2015 236.25p 277.50p 235.75p 258.75p 145827
04/06/2015 217.50p 237.50p 212.84p 236.25p 48227
03/06/2015 208.75p 222.50p 208.75p 217.50p 18240
02/06/2015 203.75p 213.30p 200.00p 208.75p 35463
01/06/2015 217.50p 222.20p 200.00p 203.75p 49168
29/05/2015 215.00p 220.00p 212.68p 217.50p 30579
28/05/2015 220.00p 222.55p 212.55p 215.00p 26933
27/05/2015 220.00p 222.50p 216.00p 220.00p 15017
26/05/2015 225.00p 229.50p 215.50p 220.00p 59724
22/05/2015 217.50p 229.50p 217.50p 225.00p 68889
21/05/2015 228.75p 242.00p 210.00p 217.50p 136034
20/05/2015 186.25p 232.50p 186.25p 228.75p 209752
19/05/2015 176.25p 191.25p 176.07p 186.25p 70197
18/05/2015 166.25p 184.00p 166.00p 176.25p 56494
15/05/2015 168.75p 170.00p 164.76p 166.25p 9910
14/05/2015 168.75p 171.10p 163.28p 168.75p 12890
13/05/2015 166.25p 172.87p 162.50p 168.75p 11972
12/05/2015 167.50p 170.00p 165.55p 166.25p 12584
11/05/2015 167.50p 170.00p 166.30p 168.75p 2811
08/05/2015 165.00p 168.75p 163.25p 167.50p 24490
07/05/2015 170.00p 170.00p 163.25p 165.00p 24384
06/05/2015 170.00p 170.00p 165.00p 170.00p 7806
05/05/2015 172.50p 175.00p 165.00p 170.00p 16426
01/05/2015 176.25p 182.44p 170.00p 172.50p 41823

*Close Price adjusted for both dividends and splits