Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Verona Pharma Historic Prices

 
     
Date Open High Low Close Volume
Jan 27, 2020 57.00 57.00 55.08 56.50 19,828
Jan 24, 2020 57.78 60.00 55.00 57.00 253,803
Jan 23, 2020 61.00 61.00 57.75 58.50 173,276
Jan 22, 2020 62.86 62.86 56.50 60.00 211,999
Jan 21, 2020 53.30 60.00 53.10 58.00 128,172
Jan 20, 2020 56.50 56.50 52.12 55.50 69,806
Jan 17, 2020 57.00 59.50 52.00 58.00 246,478
Jan 16, 2020 60.00 62.50 57.00 58.50 77,414
Jan 15, 2020 64.90 65.00 58.00 64.50 192,523
Jan 14, 2020 72.36 72.49 60.16 62.50 362,346
Jan 13, 2020 80.00 99.00 67.00 75.00 2,506,373
Jan 10, 2020 61.25 62.00 58.51 58.00 84,709
Jan 9, 2020 60.25 61.75 57.75 59.50 86,304
Jan 8, 2020 62.89 64.25 58.75 61.00 249,719
Jan 7, 2020 52.75 74.49 52.75 61.00 751,730
Jan 6, 2020 52.00 55.00 50.00 51.00 92,354
Jan 3, 2020 58.50 58.50 53.25 53.50 93,309
Jan 2, 2020 56.50 60.00 55.10 57.50 79,993
Jan 1, 2020 62.90 63.11 55.00 62.00 75,290
Dec 31, 2019 62.90 63.11 55.00 62.00 75,290
Dec 30, 2019 70.00 88.00 58.00 62.50 520,478
Dec 27, 2019 44.00 100.00 43.60 74.00 1,705,352
Dec 26, 2019 43.65 43.65 42.13 43.00 38,297
Dec 25, 2019 43.65 43.65 42.13 43.00 38,297
Dec 24, 2019 43.65 43.65 42.13 43.00 38,297
Dec 23, 2019 42.90 43.69 42.90 43.00 3,745
Dec 20, 2019 43.50 43.50 42.04 42.50 33,166
Dec 19, 2019 42.04 44.00 42.04 43.00 115,927
Dec 18, 2019 42.04 43.90 42.04 43.00 90,262
Dec 17, 2019 42.00 43.49 42.00 42.50 59,715
Dec 16, 2019 39.94 42.00 39.94 39.50 53,060
Dec 13, 2019 40.00 40.00 37.15 38.50 3,041
Dec 12, 2019 41.00 41.00 41.00 41.00 3,637
Dec 11, 2019 41.00 41.00 40.00 40.00 7,600
Dec 10, 2019 41.01 41.02 41.00 41.50 28,147
Dec 9, 2019 41.45 41.45 41.01 41.50 7,905
Dec 6, 2019 42.06 42.06 40.00 41.50 34,644
Dec 5, 2019 43.35 43.35 42.00 43.50 11,028
Dec 4, 2019 43.40 43.40 42.06 43.50 5,093
Dec 3, 2019 42.06 43.50 42.00 43.50 80,044
Dec 2, 2019 43.80 44.00 42.06 43.50 77,372
Nov 29, 2019 44.00 44.00 42.06 43.50 22,401
Nov 28, 2019 42.06 44.00 42.00 43.50 14,326
Nov 27, 2019 44.49 44.49 42.00 44.50 61,273
Nov 26, 2019 45.00 45.00 44.89 44.50 18,978
Nov 25, 2019 48.00 48.00 42.00 44.50 92,649
Nov 22, 2019 47.40 47.40 45.00 46.50 11,906
Nov 21, 2019 46.50 46.50 45.00 46.50 54,574
Nov 20, 2019 45.73 47.25 45.25 46.50 81,337
Nov 19, 2019 48.90 49.60 45.25 46.50 176,072
Showing 1 to 50 of 260