Verona Pharma Historic Prices

 
     
Date Open High Low Close Volume
Aug 16, 2018 123.50 123.50 123.50 126.50 378
Aug 15, 2018 123.22 123.22 123.22 126.50 667
Aug 14, 2018 121.00 130.00 121.00 126.50 19,675
Aug 13, 2018 116.00 125.00 116.00 122.50 27,448
Aug 10, 2018 120.98 123.00 117.25 120.00 12,760
Aug 9, 2018 122.00 122.00 118.00 121.00 37,595
Aug 8, 2018 120.00 122.00 118.51 121.50 929
Aug 7, 2018 116.18 116.18 116.18 121.50 22,361
Aug 6, 2018 120.00 121.00 115.00 119.00 8,505
Aug 3, 2018 120.00 121.00 115.00 120.00 12,070
Aug 2, 2018 120.22 124.00 120.00 122.50 16,865
Aug 1, 2018 121.00 121.00 121.00 125.00 1,370
Jul 31, 2018 125.00 125.00 120.22 122.50 26,007
Jul 30, 2018 126.23 126.23 125.00 123.50 6,087
Jul 27, 2018 124.45 124.45 121.00 123.50 3,465
Jul 26, 2018 123.00 125.00 117.16 122.50 16,730
Jul 25, 2018 121.00 121.00 121.00 121.00 60
Jul 24, 2018 120.00 123.00 120.00 121.00 5,000
Jul 23, 2018 128.00 128.00 126.00 123.50 23,482
Jul 20, 2018 127.00 131.00 122.56 126.00 35,588
Jul 19, 2018 120.00 127.00 120.00 123.50 26,842
Jul 18, 2018 121.50 121.50 121.50 122.50 3,224
Jul 17, 2018 125.00 125.00 121.50 122.50 6,433
Jul 16, 2018 119.00 126.00 119.00 125.00 15,935
Jul 13, 2018 119.00 121.00 119.00 118.50 22,097
Jul 12, 2018 118.65 119.75 115.00 118.50 12,764
Jul 11, 2018 122.00 122.00 116.14 117.50 15,068
Jul 10, 2018 127.00 129.50 122.08 124.00 54,852
Jul 9, 2018 128.00 130.00 127.08 129.00 20,989
Jul 6, 2018 128.00 132.50 128.00 129.50 6,453
Jul 5, 2018 130.00 133.65 130.00 131.50 14,950
Jul 4, 2018 130.00 130.00 130.00 135.00 1,240
Jul 3, 2018 134.12 134.12 134.00 137.00 4,721
Jul 2, 2018 136.00 140.00 133.00 137.00 21,182
Jun 29, 2018 141.50 144.65 140.00 141.50 37,516
Jun 28, 2018 152.00 152.00 141.00 145.00 6,644
Jun 27, 2018 153.80 153.80 145.20 150.00 6,371
Jun 26, 2018 154.00 154.00 145.00 150.00 2,922
Jun 25, 2018 156.50 156.50 150.10 152.50 5,727
Jun 22, 2018 157.00 157.00 150.05 155.00 13,690
Jun 21, 2018 150.55 157.00 150.05 155.00 12,002
Jun 20, 2018 150.00 159.00 150.00 155.00 15,858
Jun 19, 2018 154.44 158.90 154.44 155.00 4,500
Jun 18, 2018 154.20 159.00 154.20 155.00 6,037
Jun 15, 2018 153.10 157.00 151.28 154.00 6,250
Jun 14, 2018 151.71 153.90 151.71 155.00 15,875
Jun 13, 2018 154.50 154.50 151.71 155.00 1,051
Jun 12, 2018 154.50 154.50 150.00 155.00 9,995
Jun 11, 2018 151.75 159.80 151.50 155.00 23,105
Jun 8, 2018 151.75 157.77 151.75 155.00 3,485
Showing 1 to 50 of 261