Verona Pharma Historic Prices

 
     
Date Open High Low Close Volume
Feb 18, 2019 52.31 52.31 52.06 53.50 7,987
Feb 15, 2019 52.31 54.90 52.31 53.50 21,228
Feb 14, 2019 52.36 55.00 52.14 55.50 9,283
Feb 13, 2019 52.35 52.36 52.35 55.50 3,711
Feb 12, 2019 55.60 55.60 52.35 55.50 11,963
Feb 11, 2019 52.35 52.35 52.35 55.50 9,481
Feb 8, 2019 52.14 55.60 52.14 55.50 63,791
Feb 7, 2019 55.08 57.50 55.08 55.50 23,134
Feb 6, 2019 57.04 57.94 57.00 57.00 6,850
Feb 5, 2019 57.04 58.00 56.36 58.00 22,805
Feb 4, 2019 51.51 58.90 51.51 58.00 57,347
Feb 1, 2019 53.10 55.90 50.00 53.50 68,907
Jan 31, 2019 58.50 58.60 55.00 57.50 23,040
Jan 30, 2019 57.06 58.60 56.08 58.00 6,830
Jan 29, 2019 59.00 59.49 57.00 58.50 35,528
Jan 28, 2019 60.25 63.90 60.00 62.50 3,166
Jan 25, 2019 65.00 65.96 65.00 65.00 10,222
Jan 24, 2019 65.18 68.00 64.00 69.50 66,400
Jan 23, 2019 66.00 66.00 65.00 69.50 41,100
Jan 22, 2019 68.20 71.00 65.00 70.00 11,138
Jan 21, 2019 71.80 71.80 68.00 71.50 16,619
Jan 18, 2019 70.45 72.49 69.75 71.50 16,891
Jan 17, 2019 66.63 73.40 66.63 71.50 227,742
Jan 16, 2019 70.00 71.40 65.50 67.50 130,310
Jan 15, 2019 64.90 70.00 62.10 67.50 145,284
Jan 14, 2019 88.00 90.00 62.00 62.50 334,173
Jan 11, 2019 101.00 101.00 101.00 104.00 50,891
Jan 10, 2019 104.00 106.20 102.88 104.00 156,572
Jan 9, 2019 99.90 117.64 99.90 106.00 88,369
Jan 8, 2019 98.00 98.00 95.51 97.50 10,500
Jan 7, 2019 93.79 94.00 90.08 96.00 22,715
Jan 4, 2019 93.00 93.00 93.00 91.00 2,000
Jan 3, 2019 89.22 90.00 88.12 91.00 11,972
Jan 2, 2019 85.00 89.22 85.00 87.50 2,745
Jan 1, 2019 85.00 85.00 85.00 87.50 675
Dec 31, 2018 85.00 85.00 85.00 87.50 675
Dec 28, 2018 85.60 89.50 85.60 87.50 4,418
Dec 27, 2018 85.53 89.50 85.53 87.50 6,141
Dec 26, 2018 89.50 89.50 89.50 89.50 110
Dec 25, 2018 89.50 89.50 89.50 89.50 110
Dec 24, 2018 89.50 89.50 89.50 89.50 110
Dec 21, 2018 89.50 89.50 85.00 89.50 15,373
Dec 20, 2018 86.00 89.50 86.00 89.50 7,481
Dec 19, 2018 88.00 93.00 86.00 90.00 15,697
Dec 18, 2018 95.10 95.45 88.00 91.50 42,641
Dec 17, 2018 95.00 98.50 95.00 97.50 6,947
Dec 14, 2018 95.10 95.10 95.00 97.50 3,500
Dec 13, 2018 99.15 99.15 99.00 97.50 2,000
Dec 12, 2018 0.00 0.00 0.00 97.50 0
Dec 11, 2018 95.20 95.20 95.00 97.50 7,031
Showing 1 to 50 of 261