Verona Pharma (VRP)

 
 

Verona Pharma Historic Prices

 
     
Date Open High Low Close Volume
Feb 20, 2018 108.75 114.90 108.75 112.50 52,995
Feb 19, 2018 102.12 110.00 102.12 106.50 13,098
Feb 16, 2018 103.00 106.00 102.00 104.50 36,535
Feb 15, 2018 101.00 103.00 100.00 102.50 14,650
Feb 14, 2018 104.00 104.10 104.00 105.50 6,839
Feb 13, 2018 102.65 106.00 102.65 106.00 46,641
Feb 12, 2018 104.90 104.90 100.00 102.50 6,237
Feb 9, 2018 104.00 104.00 100.00 104.50 18,698
Feb 8, 2018 102.00 108.00 102.00 104.50 8,035
Feb 7, 2018 105.00 108.00 102.00 105.00 75,893
Feb 6, 2018 104.96 104.96 103.14 103.50 3,669
Feb 5, 2018 110.51 110.51 110.00 111.00 1,600
Feb 2, 2018 112.00 112.60 110.51 112.00 2,540
Feb 1, 2018 0.00 0.00 0.00 112.50 0
Jan 31, 2018 117.88 117.88 112.12 115.00 3,900
Jan 30, 2018 112.61 112.61 112.42 115.00 4,242
Jan 29, 2018 117.58 117.58 112.61 115.00 45,701
Jan 26, 2018 112.61 115.00 112.61 115.00 1,538
Jan 25, 2018 115.06 116.90 110.00 115.00 23,429
Jan 24, 2018 119.00 121.90 116.51 116.50 45,507
Jan 23, 2018 114.00 120.00 114.00 120.50 30,745
Jan 22, 2018 115.35 115.35 115.00 116.50 3,390
Jan 19, 2018 119.65 120.00 119.65 117.50 5,778
Jan 18, 2018 118.50 118.50 115.00 117.50 5,275
Jan 17, 2018 119.00 120.00 116.00 117.50 62,636
Jan 16, 2018 115.00 118.60 115.00 116.50 8,153
Jan 15, 2018 115.00 118.60 115.00 117.00 9,220
Jan 12, 2018 115.28 118.60 115.00 117.00 8,790
Jan 11, 2018 118.59 118.59 115.28 117.00 643
Jan 10, 2018 0.00 0.00 0.00 117.00 0
Jan 9, 2018 118.59 118.59 118.59 117.00 2,103
Jan 8, 2018 115.21 117.00 115.21 117.00 6,113
Jan 5, 2018 115.00 117.25 115.00 116.50 71,457
Jan 4, 2018 109.31 115.00 109.31 114.00 65,825
Jan 3, 2018 106.51 111.88 106.51 110.00 39,833
Jan 2, 2018 105.25 109.39 105.10 106.00 38,221
Jan 1, 2018 104.00 0.00 0.00 104.50 0
Dec 29, 2017 104.00 105.25 104.00 104.50 8,729
Dec 28, 2017 104.10 106.50 104.10 106.00 3,024
Dec 27, 2017 106.00 106.50 103.00 106.00 11,488
Dec 26, 2017 103.75 0.00 0.00 105.50 0
Dec 25, 2017 103.75 0.00 0.00 105.50 0
Dec 22, 2017 103.75 105.50 103.00 105.50 29,388
Dec 21, 2017 104.21 106.00 101.50 103.50 41,171
Dec 20, 2017 106.00 106.25 104.21 105.50 13,338
Dec 19, 2017 109.00 109.00 106.00 107.00 5,569
Dec 18, 2017 106.00 109.00 106.00 108.00 3,744
Dec 15, 2017 0.00 110.00 106.00 108.00 17,647
Dec 14, 2017 110.04 110.04 109.00 110.50 11,518
Dec 13, 2017 110.00 111.94 109.55 111.00 30,500
Showing 1 to 50 of 261