Verona Pharma Plc (I9SA)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -2.4509805123 | 20.399999 | 22 | 19.5 | 1259 | 20.16893086 | DE |
| 4 | 4.499999 | 29.2207727273 | 15.4 | 22 | 12.5 | 1438 | 16.71363628 | DE |
| 12 | 5.299999 | 36.3013630137 | 14.6 | 22 | 10.5 | 1134 | 14.78995956 | DE |
| 26 | 3.799999 | 23.6024782609 | 16.1 | 22 | 10.5 | 817 | 14.86402828 | DE |
| 52 | 2.599999 | 15.0288959538 | 17.3 | 22 | 10.5 | 732 | 15.29537559 | DE |
| 156 | 2.599999 | 15.0288959538 | 17.3 | 22 | 10.5 | 732 | 15.29537559 | DE |
| 260 | 2.599999 | 15.0288959538 | 17.3 | 22 | 10.5 | 732 | 15.29537559 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721852820 | 19.8 | -1.2 | -5.71 | 19.8 | 19.8 | 19.8 | 2500 |
| 1721766420 | 21 | -0.4 | -1.87 | 20.8 | 21 | 20.6 | 478 |
| 1721679960 | 21.399999 | 0 | 0.00 | 21.399999 | 21.399999 | 21.399999 | 0 |
| 1721420760 | 21.399999 | 1 | 4.90 | 21.399999 | 21.399999 | 21.399999 | 50 |
| 1721334360 | 20.399999 | 0.9 | 4.62 | 20.399999 | 20.399999 | 20.399999 | 2006 |
| 1721247960 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1721161560 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1721075160 | 19.5 | -0.1 | -0.51 | 20 | 20 | 19.3 | 460 |
| 1720815960 | 19.6 | -0.1 | -0.51 | 19.2 | 19.6 | 19.2 | 3690 |
| 1720729560 | 19.7 | 3 | 17.96 | 16.899999 | 19.7 | 16.899999 | 1481 |
| 1720643220 | 16.7 | 0.9 | 5.70 | 15.7 | 16.7 | 15.7 | 427 |
| 1720556760 | 15.8 | 0.4 | 2.60 | 15.6 | 15.8 | 15.6 | 115 |
| 1720470360 | 15.4 | 0.8 | 5.48 | 14.9 | 15.4 | 14.9 | 941 |
| 1720211220 | 14.6 | 0.6 | 4.29 | 14.6 | 14.6 | 14.6 | 100 |
| 1720124820 | 14 | -0.7 | -4.76 | 14.1 | 14.7 | 14 | 341 |
| 1720038420 | 14.7 | 0.4 | 2.80 | 14.3 | 14.7 | 14.3 | 343 |
| 1719952020 | 14.3 | 0.8 | 5.93 | 14.6 | 14.8 | 14.3 | 522 |
| 1719865620 | 13.5 | -0.1 | -0.74 | 14 | 14.7 | 13.5 | 2250 |
| 1719606420 | 13.6 | -0.6 | -4.23 | 13.6 | 13.6 | 13.6 | 200 |
| 1719520020 | 14.2 | 0.1 | 0.71 | 15.4 | 15.9 | 12.5 | 8538 |
| 1719433620 | 14.1 | -0.1 | -0.70 | 14.6 | 15.2 | 14 | 3454 |
| 1719347160 | 14.2 | 0.1 | 0.71 | 15 | 15.9 | 14 | 3849 |
| 1719260820 | 14.1 | 0 | 0.00 | 14.6 | 14.6 | 14.1 | 660 |
| 1719001620 | 14.1 | 0.3 | 2.17 | 14.1 | 14.1 | 14.1 | 755 |
| 1718915160 | 13.8 | -0.6 | -4.17 | 14.1 | 14.1 | 13.8 | 606 |
| 1718828820 | 14.4 | -0.5 | -3.36 | 14.4 | 14.4 | 14.4 | 250 |
| 1718742360 | 14.9 | -0.5 | -3.25 | 15.4 | 15.4 | 14.9 | 2325 |
| 1718656020 | 15.4 | 1 | 6.94 | 14.9 | 15.4 | 14.9 | 1200 |
| 1718396820 | 14.4 | -0.2 | -1.37 | 14.4 | 14.4 | 14.4 | 82 |
| 1718310420 | 14.6 | 0.9 | 6.57 | 13.9 | 15.7 | 13.9 | 5150 |
| 1718224020 | 13.7 | 1.7 | 14.17 | 12.8 | 13.7 | 12.8 | 818 |
| 1718137620 | 12 | 0.4 | 3.45 | 11.9 | 12.3 | 11.9 | 4573 |
| 1718051220 | 11.6 | 0.4 | 3.57 | 11.4 | 11.6 | 11.4 | 830 |
| 1717792020 | 11.2 | 0.2 | 1.82 | 11 | 11.2 | 11 | 650 |
| 1717705620 | 11 | -0.6 | -5.17 | 11.1 | 11.1 | 11 | 510 |
| 1717619220 | 11.6 | 0.4 | 3.57 | 11.6 | 11.6 | 11.6 | 173 |
| 1717532820 | 11.2 | 0.2 | 1.82 | 11.2 | 11.3 | 11.2 | 450 |
| 1717446420 | 11 | -0.3 | -2.65 | 11.7 | 11.9 | 10.9 | 1415 |
| 1717187220 | 11.3 | 0.8 | 7.62 | 10.6 | 11.4 | 10.6 | 500 |
| 1717100820 | 10.5 | -0.8 | -7.08 | 10.699999 | 10.699999 | 10.5 | 691 |
| 1717014420 | 11.3 | -0.2 | -1.74 | 11.3 | 11.3 | 11.3 | 80 |
| 1716928020 | 11.5 | 0 | 0.00 | 11.5 | 11.7 | 11.5 | 850 |
| 1716841620 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1716582420 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1716496020 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 100 |
| 1716409620 | 11.5 | 0.1 | 0.88 | 11.5 | 11.5 | 11.5 | 100 |
| 1716323160 | 11.4 | -0.6 | -5.00 | 11.9 | 11.9 | 11.4 | 582 |
| 1716236760 | 12 | -1 | -7.69 | 12 | 12 | 12 | 250 |
| 1715977620 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1715891220 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1715804820 | 13 | 0.1 | 0.78 | 13 | 13 | 13 | 75 |
| 1715718420 | 12.9 | -0.8 | -5.84 | 12.9 | 12.9 | 12.9 | 78 |
| 1715631960 | 13.7 | 0 | 0.00 | 13.7 | 13.7 | 13.7 | 500 |
| 1715372820 | 13.7 | -0.4 | -2.84 | 13.8 | 13.9 | 13.7 | 270 |
| 1715286420 | 14.1 | 0 | 0.00 | 14.1 | 14.1 | 14.1 | 38 |
| 1715200020 | 14.1 | 0.2 | 1.44 | 14.1 | 14.1 | 14.1 | 100 |
| 1715113620 | 13.9 | 0 | 0.00 | 13.9 | 13.9 | 13.9 | 0 |
| 1715027220 | 13.9 | -1 | -6.71 | 14.6 | 14.6 | 13.9 | 275 |
| 1714716000 | 14.9 | 0 | 0.00 | 14.9 | 14.9 | 14.9 | 0 |
| 1714629600 | 14.9 | 0 | 0.00 | 14.9 | 14.9 | 14.9 | 0 |
| 1714456800 | 14.9 | 0 | 0.00 | 14.9 | 14.9 | 14.9 | 0 |
| 1714370400 | 14.9 | 0 | 0.00 | 14.9 | 14.9 | 14.9 | 0 |
| 1714111200 | 14.9 | 0 | 0.00 | 14.9 | 14.9 | 14.9 | 0 |
| 1714024800 | 14.9 | 0 | 0.00 | 14.9 | 14.9 | 14.9 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
