Verona Pharma Historic Prices

 
     
Date Open High Low Close Volume
May 25, 2018 154.00 154.11 154.00 155.00 26,337
May 24, 2018 157.77 157.77 157.77 155.00 13,127
May 23, 2018 165.00 165.00 153.10 155.00 29,746
May 22, 2018 162.49 164.00 150.30 157.50 49,935
May 21, 2018 155.00 165.00 155.00 155.00 117,468
May 18, 2018 159.80 159.80 153.00 157.50 9,919
May 17, 2018 157.00 157.00 157.00 155.00 15,361
May 16, 2018 151.50 157.00 151.50 155.00 1,098,373
May 15, 2018 150.50 156.00 150.50 155.00 6,384
May 14, 2018 155.17 159.00 150.20 155.00 8,813
May 11, 2018 159.90 159.90 155.00 157.50 129,803
May 10, 2018 164.50 164.50 157.10 160.00 131,940
May 9, 2018 157.10 162.50 156.00 160.00 23,738
May 8, 2018 156.05 168.00 156.05 162.50 41,308
May 7, 2018 160.00 0.00 0.00 160.00 0
May 4, 2018 160.00 162.50 157.50 160.00 60,081
May 3, 2018 156.50 159.45 156.50 155.00 9,395
May 2, 2018 159.50 159.50 155.51 155.00 46,308
May 1, 2018 155.51 159.80 152.00 155.00 6,494
Apr 30, 2018 156.89 159.50 155.51 155.00 25,668
Apr 27, 2018 150.11 160.00 150.11 157.50 170,158
Apr 26, 2018 0.00 0.00 0.00 155.00 19,687
Apr 25, 2018 150.00 150.00 150.00 155.00 42,274
Apr 24, 2018 150.20 155.00 150.00 155.00 28,115
Apr 23, 2018 150.00 156.00 150.00 155.00 29,272
Apr 20, 2018 150.21 153.90 150.00 155.00 13,885
Apr 19, 2018 150.20 154.00 150.20 155.00 12,533
Apr 18, 2018 150.20 156.00 150.20 155.00 8,931
Apr 17, 2018 150.50 155.00 150.20 155.00 16,156
Apr 16, 2018 150.50 155.00 150.00 152.00 67,312
Apr 13, 2018 150.00 154.00 150.00 152.50 16,944
Apr 12, 2018 165.00 167.00 150.10 152.50 137,017
Apr 11, 2018 173.00 174.00 165.00 167.50 41,294
Apr 10, 2018 173.00 173.10 173.00 175.00 308
Apr 9, 2018 179.80 179.80 174.00 175.00 52,091
Apr 6, 2018 175.00 179.80 174.00 175.00 16,971
Apr 5, 2018 170.20 180.00 170.20 175.00 66,384
Apr 4, 2018 176.51 183.00 175.00 175.00 124,187
Apr 3, 2018 181.88 187.00 175.00 180.00 86,829
Apr 2, 2018 182.00 0.00 0.00 185.00 0
Mar 30, 2018 182.00 187.00 180.10 185.00 107,438
Mar 29, 2018 182.00 187.00 180.10 185.00 107,438
Mar 28, 2018 193.00 193.00 176.00 185.00 55,277
Mar 27, 2018 190.00 199.00 185.00 195.00 272,618
Mar 26, 2018 166.00 200.00 166.00 197.50 558,736
Mar 23, 2018 153.90 153.90 153.90 150.00 23,000
Mar 22, 2018 154.90 160.00 148.10 150.00 24,241
Mar 21, 2018 150.00 152.00 148.50 152.50 104,631
Mar 20, 2018 148.61 155.00 148.61 150.00 88,647
Mar 19, 2018 148.36 150.90 148.36 150.00 95,492
Showing 1 to 50 of 260