Print

Quotes and Market Data

Find a quote

Verona Pharma plc

91.53 Up 1.45 (1.58 %)

Delayed : 2025/07/03 13:08:16

  • Previous close $90.08
  • Opening $90.27
  • Price Ask $91.54
  • Price Bid $91.54
  • Size Bid 4
  • Size Ask 3
  • Today High $92.03
  • Today Low $88.92
  • 52 Weeks High $99.01
  • 52 Weeks Low $15.15
  • Volume 435,814

Intraday history

Hour Last Change High Low Volume
01:00 PM $91.53 Down $ -0.16 $91.58 $91.53 19,859
12:59 PM $91.69 Up $0.23 $91.69 $91.44 9,411
12:58 PM $91.45 Up $0.13 $91.45 $91.27 6,722
12:57 PM $91.32 Up $0.12 $91.33 $91.19 4,373
12:56 PM $91.20 Down $ -0.13 $91.44 $91.20 4,215
12:55 PM $91.34 Down $ -0.04 $91.43 $91.18 5,590
12:54 PM $91.37 Down $ -0.28 $91.49 $91.37 802
12:53 PM $91.65 Up $0.10 $91.65 $91.46 1,100
12:52 PM $91.55 Down $ -0.27 $91.62 $91.55 500
12:51 PM $91.82 Down $ -0.04 $91.86 $91.65 4,520
12:50 PM $91.86 Up $0.01 $91.97 $91.85 2,674
12:49 PM $91.85 Up $0.01 $91.90 $91.84 1,201
12:48 PM $91.84 Up $0.01 $91.85 $91.83 1,304
12:47 PM $91.83 Up $0.01 $91.83 $91.82 300
12:46 PM $91.82 Up $0.00 $91.82 $91.82 100
12:45 PM $91.81 Up $0.06 $91.90 $91.81 544
12:44 PM $91.75 Up $0.02 $91.75 $91.75 520
12:43 PM $91.73 Down $ -0.13 $91.86 $91.73 2,594
12:42 PM $91.86 Up $0.01 $91.86 $91.85 1,000
12:41 PM $91.85 Up $0.00 $91.85 $91.85 401
12:40 PM $91.85 Up $0.00 $91.85 $91.77 1,200
12:39 PM $91.85 Up $0.10 $91.85 $91.75 700
12:38 PM $91.75 Down $ -0.05 $91.75 $91.75 402
12:37 PM $91.80 Up $0.13 $92.03 $91.73 3,754
12:36 PM $91.68 Up $0.31 $91.68 $91.47 1,568
12:35 PM $91.37 Up $0.05 $91.37 $91.23 1,000
12:34 PM $91.32 Up $0.01 $91.32 $91.22 1,111
12:33 PM $91.31 Up $0.11 $91.31 $91.21 628
12:32 PM $91.20 Up $0.02 $91.31 $91.20 622
12:31 PM $91.18 Up $0.01 $91.18 $91.10 1,115
12:30 PM $91.17 Up $0.03 $91.18 $91.08 630
12:29 PM $91.14 Up $0.06 $91.14 $91.09 400
12:28 PM $91.08 Up $0.05 $91.18 $91.08 800
12:27 PM $91.03 Down $ -0.04 $91.13 $91.00 364
12:26 PM $91.08 Down $ -0.02 $91.12 $91.08 402
12:25 PM $91.10 Up $0.00 $91.10 $91.10 100
12:24 PM $91.10 Up $0.00 $91.10 $91.10 200
12:23 PM $91.10 Up $0.08 $91.10 $90.93 1,200
12:21 PM $91.02 Up $0.00 $91.02 $91.02 100
12:21 PM $91.02 Up $0.00 $91.02 $91.02 0
12:20 PM $91.02 Up $0.08 $91.02 $91.02 200
12:19 PM $90.94 Up $0.02 $90.94 $90.94 100
12:18 PM $90.92 Down $ -0.04 $90.95 $90.91 1,400
12:17 PM $90.96 Down $ -0.08 $91.04 $90.96 763
12:16 PM $91.04 Up $0.00 $91.04 $91.04 200
12:15 PM $91.04 Up $0.03 $91.07 $91.00 1,640
12:14 PM $91.01 Down $ -0.12 $91.01 $91.01 100
12:13 PM $91.13 Down $ -0.14 $91.17 $91.09 1,191
12:12 PM $91.27 Up $0.05 $91.27 $91.25 303
12:11 PM $91.22 Up $0.11 $91.23 $91.22 200
12:10 PM $91.11 Up $0.00 $91.11 $91.11 200
12:09 PM $91.11 Up $0.05 $91.30 $91.11 650
12:08 PM $91.06 Up $0.08 $91.14 $91.06 700
12:06 PM $90.98 Up $0.01 $90.98 $90.98 200
12:06 PM $90.98 Up $0.00 $90.98 $90.98 0
12:05 PM $90.97 Down $ -0.09 $91.12 $90.97 337
12:04 PM $91.06 Up $0.09 $91.06 $90.77 646
12:03 PM $90.97 Up $0.03 $90.97 $90.97 200
12:02 PM $90.94 Down $ -0.15 $90.94 $90.94 100
12:01 PM $91.09 Up $0.31 $91.09 $90.94 200
12:00 PM $90.78 Down $0.00 $90.78 $90.78 100
11:59 AM $90.79 Down $ -0.06 $90.79 $90.79 200
11:58 AM $90.84 Down $ -0.17 $91.06 $90.84 3,071
11:57 AM $91.01 Up $0.13 $91.09 $91.01 469
11:56 AM $90.88 Down $ -0.05 $91.03 $90.75 1,176
11:55 AM $90.93 Up $0.13 $90.93 $90.63 9,841
11:54 AM $90.80 Up $0.02 $90.80 $90.80 1,002
11:53 AM $90.78 Up $0.16 $90.78 $90.63 200
11:52 AM $90.62 Down $0.00 $90.84 $90.62 630
11:51 AM $90.63 Down $ -0.19 $90.82 $90.63 655
11:50 AM $90.81 Up $0.00 $90.81 $90.81 220
11:49 AM $90.81 Up $0.21 $90.81 $90.81 100
11:47 AM $90.60 Down $ -0.20 $90.80 $90.60 500
11:47 AM $90.60 Up $0.00 $90.80 $90.60 0
11:46 AM $90.80 Up $0.10 $90.85 $90.80 639
11:43 AM $90.70 Down $ -0.28 $90.85 $90.69 2,600
11:43 AM $90.70 Up $0.00 $90.85 $90.69 0
11:43 AM $90.70 Up $0.00 $90.85 $90.69 0
11:41 AM $90.98 Up $0.03 $90.98 $90.83 779
11:41 AM $90.98 Up $0.00 $90.98 $90.83 0
11:40 AM $90.95 Up $0.02 $91.08 $90.94 940
11:39 AM $90.94 Up $0.02 $90.97 $90.94 566
11:38 AM $90.92 Up $0.11 $90.92 $90.82 578
11:37 AM $90.81 Down $ -0.05 $90.81 $90.81 200
11:36 AM $90.86 Down $ -0.03 $90.86 $90.76 370
11:35 AM $90.89 Down $ -0.04 $90.89 $90.88 900
11:34 AM $90.93 Down $ -0.01 $91.00 $90.93 278
11:33 AM $90.93 Up $0.10 $90.97 $90.84 1,082
11:32 AM $90.83 Up $0.01 $90.89 $90.83 452
11:31 AM $90.82 Up $0.04 $90.95 $90.79 4,000
11:30 AM $90.78 Up $0.09 $90.78 $90.77 231
11:29 AM $90.69 Down $ -0.02 $90.69 $90.68 200
11:28 AM $90.71 Up $0.01 $90.86 $90.71 470
11:27 AM $90.70 Down $ -0.17 $90.83 $90.70 220
11:25 AM $90.87 Up $0.02 $90.89 $90.65 2,000
11:25 AM $90.87 Up $0.00 $90.89 $90.65 0
11:24 AM $90.85 Up $0.12 $90.85 $90.75 829
11:22 AM $90.73 Down $ -0.14 $90.73 $90.73 300
11:22 AM $90.73 Up $0.00 $90.73 $90.73 0
11:21 AM $90.87 Up $0.11 $90.87 $90.75 559
11:20 AM $90.76 Up $0.00 $90.88 $90.76 625
11:19 AM $90.76 Up $0.00 $90.90 $90.76 600
11:18 AM $90.76 Down $ -0.02 $90.78 $90.76 621
11:17 AM $90.78 Down $ -0.30 $90.85 $90.78 3,028
11:13 AM $91.08 Down $ -0.23 $91.20 $91.00 1,500
11:13 AM $91.08 Up $0.00 $91.20 $91.00 0
11:13 AM $91.08 Up $0.00 $91.20 $91.00 0
11:13 AM $91.08 Up $0.00 $91.20 $91.00 0
11:12 AM $91.31 Up $0.20 $91.40 $91.20 6,318
11:11 AM $91.11 Down $ -0.08 $91.31 $91.11 1,612
11:10 AM $91.19 Down $ -0.07 $91.19 $91.08 610
11:09 AM $91.26 Down $ -0.03 $91.30 $91.18 800
11:08 AM $91.30 Up $0.11 $91.30 $91.18 682
11:07 AM $91.19 Up $0.18 $91.22 $91.02 8,632
11:06 AM $91.01 Up $0.01 $91.11 $91.01 929
11:05 AM $91.00 Up $0.00 $91.00 $90.92 2,000
11:04 AM $91.00 Up $0.08 $91.00 $90.92 325
11:03 AM $90.92 Up $0.00 $91.05 $90.92 586
11:02 AM $90.92 Up $0.02 $91.15 $90.92 741
11:01 AM $90.90 Up $0.24 $91.00 $90.90 754
11:00 AM $90.66 Down $ -0.22 $90.66 $90.66 110
10:59 AM $90.88 Up $0.18 $90.88 $90.65 2,715
10:58 AM $90.70 Up $0.00 $90.70 $90.70 225
10:57 AM $90.70 Up $0.00 $90.71 $90.70 372
10:56 AM $90.70 Down $ -0.06 $90.74 $90.70 300
10:54 AM $90.76 Down $ -0.06 $90.89 $90.76 3,500
10:54 AM $90.76 Up $0.00 $90.89 $90.76 0
10:53 AM $90.82 Up $0.25 $90.82 $90.51 800
10:52 AM $90.58 Up $0.03 $90.67 $90.58 490
10:51 AM $90.55 Up $0.23 $90.67 $90.50 1,000
10:49 AM $90.32 Up $0.00 $90.32 $90.32 100
10:49 AM $90.32 Up $0.00 $90.32 $90.32 0
10:48 AM $90.32 Up $0.19 $90.32 $90.13 666
10:47 AM $90.13 Down $ -0.18 $90.13 $90.11 600
10:46 AM $90.31 Down $0.00 $90.31 $90.31 100
10:45 AM $90.31 Up $0.00 $90.53 $90.10 5,369
10:44 AM $90.31 Up $0.00 $90.31 $90.31 100
10:43 AM $90.31 Up $0.38 $90.31 $89.94 1,650
10:42 AM $89.93 Up $0.11 $89.93 $89.93 100
10:41 AM $89.82 Down $ -0.05 $89.93 $89.81 748
10:40 AM $89.87 Down $ -0.08 $89.89 $89.87 300
10:39 AM $89.95 Up $0.05 $90.00 $89.95 420
10:38 AM $89.90 Up $0.06 $90.02 $89.89 917
10:37 AM $89.84 Up $0.02 $90.05 $89.84 1,660
10:36 AM $89.82 Up $0.34 $89.83 $89.49 6,400
10:35 AM $89.48 Down $ -0.07 $89.48 $89.41 540
10:34 AM $89.55 Down $ -0.06 $89.67 $89.55 1,700
10:33 AM $89.62 Down $ -0.06 $89.83 $89.59 5,550
10:32 AM $89.68 Down $ -0.09 $89.68 $89.68 100
10:31 AM $89.76 Up $0.18 $89.76 $89.59 4,909
10:30 AM $89.58 Down $ -0.04 $89.68 $89.58 500
10:29 AM $89.62 Up $0.03 $89.75 $89.47 2,642
10:28 AM $89.60 Up $0.47 $89.61 $89.12 3,174
10:27 AM $89.12 Down $ -0.37 $89.35 $89.12 1,066
10:26 AM $89.49 Up $0.16 $89.49 $89.13 669
10:25 AM $89.33 Down $ -0.08 $89.60 $88.92 13,428
10:24 AM $89.41 Down $ -0.11 $89.69 $89.34 1,559
10:23 AM $89.52 Down $ -0.41 $89.75 $89.52 1,006
10:22 AM $89.93 Up $0.04 $89.93 $89.93 196
10:21 AM $89.89 Up $0.12 $90.22 $89.89 801
10:20 AM $89.77 Down $ -0.16 $89.84 $89.76 300
10:19 AM $89.93 Up $0.16 $89.93 $89.93 112
10:18 AM $89.77 Down $ -0.08 $90.23 $89.75 2,070
10:17 AM $89.85 Down $ -0.03 $90.07 $89.82 311
10:16 AM $89.88 Down $ -0.14 $90.03 $89.88 1,526
10:15 AM $90.02 Up $0.10 $90.06 $89.90 800
10:14 AM $89.92 Down $ -0.15 $90.23 $89.92 646
10:13 AM $90.07 Up $0.00 $90.31 $90.07 715
10:12 AM $90.07 Down $ -0.25 $90.35 $90.02 2,488
10:11 AM $90.32 Up $0.00 $90.32 $90.07 811
10:09 AM $90.31 Up $0.13 $90.41 $89.96 6,587
10:09 AM $90.31 Up $0.00 $90.41 $89.96 0
10:08 AM $90.18 Down $ -0.25 $90.42 $90.13 950
10:06 AM $90.43 Down $ -0.02 $90.43 $90.14 300
10:06 AM $90.43 Up $0.00 $90.43 $90.14 0
10:05 AM $90.46 Up $0.39 $90.46 $90.05 2,592
10:04 AM $90.06 Down $ -0.30 $90.20 $90.06 200
10:03 AM $90.36 Up $0.27 $90.39 $89.93 700
10:01 AM $90.09 Down $ -0.27 $90.31 $90.09 478
10:01 AM $90.09 Up $0.00 $90.31 $90.09 0
10:00 AM $90.36 Up $0.39 $90.36 $89.89 2,614
09:57 AM $89.98 Up $0.09 $90.10 $89.88 4,281
09:57 AM $89.98 Up $0.00 $90.10 $89.88 0
09:57 AM $89.98 Up $0.00 $90.10 $89.88 0
09:56 AM $89.89 Up $0.02 $89.91 $89.87 1,000
09:55 AM $89.87 Down $ -0.05 $89.96 $89.84 701
09:54 AM $89.92 Down $ -0.07 $90.27 $89.92 1,200
09:53 AM $89.99 Down $ -0.20 $90.28 $89.89 2,482
09:52 AM $90.19 Down $ -0.24 $90.34 $90.19 300
09:51 AM $90.43 Up $0.17 $90.43 $90.09 4,347
09:50 AM $90.26 Up $0.19 $90.40 $90.09 1,195
09:49 AM $90.07 Up $0.02 $90.12 $90.07 405
09:48 AM $90.05 Up $0.02 $90.28 $90.05 900
09:47 AM $90.03 Down $ -0.30 $90.52 $90.03 300
09:46 AM $90.33 Up $0.30 $91.01 $90.03 679
09:45 AM $90.03 Down $0.00 $90.03 $90.03 174
09:44 AM $90.04 Up $0.10 $90.04 $89.68 7,351
09:43 AM $89.93 Down $ -0.08 $89.93 $89.93 100
09:42 AM $90.02 Up $0.33 $90.33 $89.71 1,400
09:41 AM $89.68 Down $ -0.44 $90.51 $89.68 3,505
09:40 AM $90.12 Up $0.03 $90.40 $90.08 550
09:39 AM $90.09 Down $ -0.07 $90.36 $90.01 300
09:38 AM $90.16 Down $ -0.24 $90.20 $90.07 1,700
09:37 AM $90.40 Down $ -0.02 $90.46 $90.23 700
09:36 AM $90.43 Up $0.19 $90.48 $90.43 300
09:35 AM $90.23 Down $ -0.16 $90.55 $90.23 743
09:34 AM $90.40 Up $0.27 $90.57 $90.36 2,100
09:33 AM $90.13 Up $0.16 $90.32 $89.97 1,487
09:32 AM $89.97 Up $0.03 $89.97 $89.97 100
09:31 AM $89.94 Down $ -0.62 $90.55 $89.94 3,552
09:30 AM $90.56 Up $0.48 $91.00 $90.27 4,748
Previous close $90.08

One month history

Date Closing Opening High Low Volume
03-07-2025 $91.53 $90.78 $92.03 $90.77 93,456
02-07-2025 $90.07 $90.91 $91.80 $90.05 292,744
01-07-2025 $90.48 $90.55 $92.83 $89.78 739,746
30-06-2025 $94.54 $94.90 $95.51 $94.17 171,828
27-06-2025 $93.82 $94.18 $95.23 $93.00 362,200
26-06-2025 $94.40 $94.36 $94.90 $93.57 391,308
25-06-2025 $95.11 $95.25 $96.10 $94.95 407,698
24-06-2025 $97.22 $98.40 $99.01 $97.20 461,946
23-06-2025 $97.05 $95.77 $97.17 $94.25 472,469
20-06-2025 $94.33 $92.69 $94.40 $92.43 435,628
18-06-2025 $90.92 $93.43 $93.52 $89.69 419,202
17-06-2025 $92.93 $92.57 $93.02 $91.41 332,905
16-06-2025 $92.70 $92.70 $92.80 $91.20 365,596
13-06-2025 $92.20 $92.98 $93.47 $91.16 324,271
12-06-2025 $92.50 $91.90 $93.74 $91.39 762,103
11-06-2025 $90.05 $91.33 $92.98 $89.91 1,388,475
10-06-2025 $86.78 $86.34 $87.73 $86.34 427,968
09-06-2025 $84.64 $84.63 $84.73 $83.77 326,332
06-06-2025 $84.34 $83.43 $84.48 $83.16 830,709
05-06-2025 $85.45 $85.27 $86.27 $84.88 544,792
04-06-2025 $83.98 $85.97 $86.59 $83.97 695,853
03-06-2025 $84.81 $84.08 $85.22 $84.00 772,166
02-06-2025 $84.10 $83.91 $84.47 $82.64 1,117,576
30-05-2025 $81.16 $80.00 $81.73 $78.77 1,083,113
29-05-2025 $77.49 $76.81 $77.98 $76.16 517,267
28-05-2025 $73.93 $74.33 $74.34 $73.43 439,745
27-05-2025 $75.61 $75.06 $75.77 $74.49 524,410
23-05-2025 $75.06 $74.10 $75.46 $74.09 475,897
22-05-2025 $72.69 $74.56 $75.18 $72.48 415,420
21-05-2025 $74.09 $74.33 $74.68 $72.68 350,511
Graphs are not available, please refer to the detailed table
Back to top