Find a quote
Verona Pharma plc
104.75 Up 17.89 (17.08 %)
Delayed : 2025/07/09 17:39:22
- Previous close $86.86
- Opening $104.85
- Today High $104.93
- Today Low $104.73
- Price Bid $104.70
- Price Ask $104.70
- 52 Weeks High $104.93
- 52 Weeks Low $16.61
- Size Bid 2
- Size Ask 7
- Volume 65,643,447
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $104.77 | Up $0.02 | $104.77 | $104.75 | 265,517 |
| 03:59 PM | $104.75 | Down $0.00 | $104.80 | $104.74 | 280,791 |
| 03:58 PM | $104.76 | Up $0.00 | $104.76 | $104.75 | 193,119 |
| 03:57 PM | $104.76 | Down $ -0.01 | $104.76 | $104.75 | 104,370 |
| 03:56 PM | $104.76 | Up $0.00 | $104.77 | $104.75 | 131,542 |
| 03:55 PM | $104.76 | Up $0.02 | $104.76 | $104.74 | 227,597 |
| 03:54 PM | $104.74 | Up $0.00 | $104.75 | $104.74 | 37,742 |
| 03:53 PM | $104.74 | Up $0.00 | $104.75 | $104.74 | 39,323 |
| 03:52 PM | $104.74 | Down $ -0.01 | $104.75 | $104.74 | 53,510 |
| 03:51 PM | $104.75 | Up $0.00 | $104.75 | $104.74 | 84,311 |
| 03:50 PM | $104.75 | Down $ -0.01 | $104.76 | $104.74 | 228,154 |
| 03:49 PM | $104.76 | Up $0.00 | $104.76 | $104.75 | 48,291 |
| 03:48 PM | $104.76 | Up $0.02 | $104.76 | $104.73 | 212,907 |
| 03:47 PM | $104.73 | Down $0.00 | $104.74 | $104.73 | 53,430 |
| 03:46 PM | $104.74 | Up $0.00 | $104.74 | $104.73 | 33,445 |
| 03:45 PM | $104.73 | Down $ -0.02 | $104.76 | $104.73 | 60,476 |
| 03:44 PM | $104.76 | Up $0.00 | $104.76 | $104.75 | 23,112 |
| 03:43 PM | $104.76 | Up $0.00 | $104.76 | $104.75 | 71,983 |
| 03:42 PM | $104.75 | Up $0.02 | $104.76 | $104.73 | 194,858 |
| 03:41 PM | $104.74 | Down $ -0.01 | $104.75 | $104.73 | 206,544 |
| 03:40 PM | $104.75 | Up $0.01 | $104.75 | $104.74 | 56,938 |
| 03:39 PM | $104.74 | Down $ -0.01 | $104.75 | $104.74 | 38,617 |
| 03:38 PM | $104.75 | Up $0.00 | $104.75 | $104.74 | 234,532 |
| 03:37 PM | $104.75 | Down $0.00 | $104.75 | $104.75 | 19,090 |
| 03:36 PM | $104.75 | Up $0.00 | $104.75 | $104.74 | 20,479 |
| 03:35 PM | $104.75 | Up $0.00 | $104.75 | $104.74 | 26,762 |
| 03:34 PM | $104.74 | Up $0.00 | $104.75 | $104.74 | 23,721 |
| 03:33 PM | $104.74 | Down $ -0.01 | $104.75 | $104.74 | 57,489 |
| 03:32 PM | $104.75 | Up $0.00 | $104.75 | $104.74 | 21,011 |
| 03:31 PM | $104.75 | Down $0.00 | $104.75 | $104.74 | 45,788 |
| 03:30 PM | $104.75 | Up $0.00 | $104.75 | $104.75 | 21,283 |
| 03:29 PM | $104.75 | Up $0.00 | $104.75 | $104.74 | 12,264 |
| 03:28 PM | $104.75 | Up $0.00 | $104.75 | $104.74 | 71,518 |
| 03:27 PM | $104.75 | Up $0.00 | $104.75 | $104.74 | 26,972 |
| 03:26 PM | $104.75 | Up $0.00 | $104.75 | $104.74 | 31,493 |
| 03:25 PM | $104.75 | Up $0.00 | $104.75 | $104.74 | 20,532 |
| 03:24 PM | $104.75 | Up $0.00 | $104.75 | $104.74 | 7,965 |
| 03:23 PM | $104.75 | Down $0.00 | $104.75 | $104.74 | 8,841 |
| 03:22 PM | $104.75 | Up $0.00 | $104.75 | $104.74 | 13,096 |
| 03:21 PM | $104.75 | Up $0.00 | $104.75 | $104.74 | 12,569 |
| 03:20 PM | $104.75 | Up $0.00 | $104.75 | $104.74 | 13,561 |
| 03:19 PM | $104.75 | Up $0.00 | $104.75 | $104.74 | 18,694 |
| 03:18 PM | $104.75 | Up $0.00 | $104.75 | $104.74 | 25,584 |
| 03:17 PM | $104.75 | Up $0.00 | $104.75 | $104.75 | 8,016 |
| 03:16 PM | $104.75 | Down $ -0.01 | $104.76 | $104.74 | 64,642 |
| 03:15 PM | $104.76 | Up $0.00 | $104.76 | $104.74 | 61,284 |
| 03:14 PM | $104.75 | Up $0.00 | $104.75 | $104.75 | 29,823 |
| 03:13 PM | $104.75 | Up $0.00 | $104.75 | $104.74 | 15,116 |
| 03:12 PM | $104.75 | Up $0.00 | $104.75 | $104.74 | 24,121 |
| 03:11 PM | $104.75 | Down $0.00 | $104.76 | $104.74 | 80,833 |
| 03:10 PM | $104.75 | Down $ -0.01 | $104.77 | $104.75 | 36,814 |
| 03:09 PM | $104.76 | Up $0.01 | $104.77 | $104.74 | 76,864 |
| 03:08 PM | $104.75 | Up $0.00 | $104.75 | $104.75 | 68,851 |
| 03:07 PM | $104.75 | Down $0.00 | $104.76 | $104.74 | 163,773 |
| 03:06 PM | $104.75 | Up $0.00 | $104.76 | $104.75 | 55,107 |
| 03:05 PM | $104.75 | Up $0.00 | $104.76 | $104.75 | 128,384 |
| 03:04 PM | $104.75 | Up $0.00 | $104.76 | $104.75 | 39,276 |
| 03:03 PM | $104.75 | Up $0.00 | $104.76 | $104.75 | 121,816 |
| 03:02 PM | $104.75 | Up $0.00 | $104.76 | $104.75 | 35,109 |
| 03:01 PM | $104.75 | Down $0.00 | $104.76 | $104.75 | 97,332 |
| 03:00 PM | $104.75 | Down $0.00 | $104.76 | $104.75 | 34,434 |
| 02:59 PM | $104.76 | Up $0.00 | $104.76 | $104.75 | 79,876 |
| 02:58 PM | $104.75 | Down $0.00 | $104.76 | $104.75 | 20,203 |
| 02:57 PM | $104.76 | Up $0.00 | $104.76 | $104.75 | 27,759 |
| 02:56 PM | $104.75 | Up $0.00 | $104.76 | $104.75 | 24,173 |
| 02:55 PM | $104.75 | Up $0.00 | $104.76 | $104.75 | 64,550 |
| 02:54 PM | $104.75 | Down $0.00 | $104.76 | $104.75 | 97,135 |
| 02:53 PM | $104.76 | Up $0.00 | $104.76 | $104.75 | 61,266 |
| 02:52 PM | $104.76 | Up $0.00 | $104.76 | $104.75 | 20,019 |
| 02:51 PM | $104.75 | Up $0.00 | $104.76 | $104.75 | 15,916 |
| 02:50 PM | $104.75 | Up $0.00 | $104.76 | $104.75 | 131,905 |
| 02:49 PM | $104.75 | Up $0.00 | $104.76 | $104.75 | 69,554 |
| 02:48 PM | $104.75 | Up $0.00 | $104.76 | $104.75 | 24,745 |
| 02:47 PM | $104.75 | Down $ -0.02 | $104.77 | $104.75 | 77,272 |
| 02:46 PM | $104.77 | Up $0.00 | $104.77 | $104.76 | 12,673 |
| 02:45 PM | $104.77 | Up $0.00 | $104.77 | $104.76 | 203,684 |
| 02:44 PM | $104.77 | Up $0.00 | $104.77 | $104.76 | 8,427 |
| 02:43 PM | $104.77 | Up $0.00 | $104.77 | $104.76 | 9,889 |
| 02:42 PM | $104.77 | Up $0.00 | $104.77 | $104.76 | 35,305 |
| 02:41 PM | $104.77 | Up $0.00 | $104.77 | $104.76 | 27,091 |
| 02:40 PM | $104.77 | Up $0.00 | $104.77 | $104.76 | 10,004 |
| 02:39 PM | $104.76 | Down $0.00 | $104.77 | $104.76 | 92,012 |
| 02:38 PM | $104.76 | Down $ -0.01 | $104.78 | $104.76 | 302,327 |
| 02:37 PM | $104.78 | Up $0.01 | $104.78 | $104.77 | 33,600 |
| 02:36 PM | $104.77 | Down $ -0.01 | $104.78 | $104.77 | 4,877 |
| 02:35 PM | $104.78 | Up $0.01 | $104.78 | $104.76 | 49,181 |
| 02:34 PM | $104.77 | Up $0.00 | $104.77 | $104.76 | 9,456 |
| 02:33 PM | $104.77 | Up $0.00 | $104.77 | $104.76 | 17,922 |
| 02:32 PM | $104.77 | Down $0.00 | $104.77 | $104.76 | 20,070 |
| 02:31 PM | $104.77 | Up $0.00 | $104.78 | $104.76 | 47,999 |
| 02:30 PM | $104.77 | Up $0.00 | $104.78 | $104.77 | 11,221 |
| 02:29 PM | $104.77 | Up $0.00 | $104.78 | $104.77 | 11,346 |
| 02:28 PM | $104.77 | Up $0.00 | $104.78 | $104.77 | 21,412 |
| 02:27 PM | $104.77 | Down $ -0.01 | $104.78 | $104.77 | 47,144 |
| 02:26 PM | $104.78 | Up $0.01 | $104.78 | $104.77 | 108,950 |
| 02:25 PM | $104.77 | Up $0.00 | $104.78 | $104.77 | 10,112 |
| 02:24 PM | $104.77 | Down $ -0.01 | $104.78 | $104.77 | 10,056 |
| 02:23 PM | $104.78 | Up $0.01 | $104.80 | $104.77 | 142,214 |
| 02:22 PM | $104.77 | Down $ -0.01 | $104.78 | $104.77 | 6,960 |
| 02:21 PM | $104.78 | Up $0.01 | $104.78 | $104.77 | 6,502 |
| 02:20 PM | $104.77 | Up $0.00 | $104.78 | $104.76 | 148,798 |
| 02:19 PM | $104.77 | Up $0.01 | $104.77 | $104.76 | 398,426 |
| 02:18 PM | $104.76 | Up $0.00 | $104.77 | $104.76 | 39,203 |
| 02:17 PM | $104.76 | Up $0.00 | $104.77 | $104.76 | 13,393 |
| 02:16 PM | $104.76 | Up $0.00 | $104.77 | $104.76 | 130,085 |
| 02:15 PM | $104.76 | Up $0.00 | $104.77 | $104.76 | 11,409 |
| 02:14 PM | $104.76 | Up $0.00 | $104.77 | $104.76 | 6,659 |
| 02:13 PM | $104.76 | Down $ -0.01 | $104.78 | $104.76 | 167,581 |
| 02:12 PM | $104.77 | Down $ -0.01 | $104.78 | $104.77 | 11,910 |
| 02:11 PM | $104.78 | Down $ -0.01 | $104.79 | $104.77 | 102,009 |
| 02:10 PM | $104.79 | Up $0.00 | $104.79 | $104.78 | 21,072 |
| 02:09 PM | $104.79 | Up $0.00 | $104.79 | $104.78 | 38,932 |
| 02:08 PM | $104.79 | Up $0.00 | $104.79 | $104.78 | 7,434 |
| 02:07 PM | $104.79 | Up $0.01 | $104.79 | $104.78 | 87,525 |
| 02:06 PM | $104.78 | Down $0.00 | $104.78 | $104.77 | 7,081 |
| 02:05 PM | $104.78 | Up $0.00 | $104.78 | $104.77 | 33,863 |
| 02:04 PM | $104.78 | Up $0.00 | $104.78 | $104.77 | 7,095 |
| 02:03 PM | $104.78 | Up $0.00 | $104.78 | $104.77 | 9,378 |
| 02:02 PM | $104.78 | Up $0.00 | $104.78 | $104.77 | 5,541 |
| 02:01 PM | $104.78 | Up $0.01 | $104.78 | $104.77 | 6,249 |
| 02:00 PM | $104.77 | Up $0.00 | $104.78 | $104.77 | 65,650 |
| 01:59 PM | $104.77 | Up $0.00 | $104.78 | $104.77 | 19,599 |
| 01:58 PM | $104.77 | Down $ -0.01 | $104.79 | $104.77 | 32,620 |
| 01:57 PM | $104.78 | Up $0.00 | $104.79 | $104.78 | 13,022 |
| 01:56 PM | $104.78 | Down $0.00 | $104.79 | $104.78 | 27,406 |
| 01:55 PM | $104.79 | Up $0.00 | $104.79 | $104.78 | 17,218 |
| 01:54 PM | $104.78 | Up $0.00 | $104.79 | $104.78 | 8,677 |
| 01:53 PM | $104.78 | Down $0.00 | $104.79 | $104.78 | 18,152 |
| 01:52 PM | $104.79 | Up $0.00 | $104.79 | $104.78 | 150,287 |
| 01:51 PM | $104.78 | Up $0.00 | $104.79 | $104.78 | 22,388 |
| 01:50 PM | $104.78 | Up $0.00 | $104.78 | $104.77 | 21,583 |
| 01:49 PM | $104.78 | Down $ -0.02 | $104.80 | $104.77 | 161,869 |
| 01:48 PM | $104.80 | Down $0.00 | $104.80 | $104.79 | 103,033 |
| 01:47 PM | $104.80 | Up $0.00 | $104.80 | $104.79 | 12,390 |
| 01:46 PM | $104.80 | Up $0.00 | $104.80 | $104.80 | 36,989 |
| 01:45 PM | $104.80 | Up $0.00 | $104.80 | $104.80 | 85,839 |
| 01:44 PM | $104.80 | Down $0.00 | $104.80 | $104.80 | 9,326 |
| 01:43 PM | $104.80 | Up $0.00 | $104.80 | $104.79 | 8,537 |
| 01:42 PM | $104.80 | Up $0.00 | $104.80 | $104.79 | 7,089 |
| 01:41 PM | $104.80 | Up $0.00 | $104.80 | $104.79 | 21,275 |
| 01:40 PM | $104.80 | Up $0.00 | $104.80 | $104.79 | 6,463 |
| 01:39 PM | $104.80 | Up $0.00 | $104.80 | $104.79 | 8,181 |
| 01:38 PM | $104.80 | Up $0.00 | $104.80 | $104.79 | 67,946 |
| 01:37 PM | $104.80 | Up $0.00 | $104.80 | $104.79 | 40,845 |
| 01:36 PM | $104.80 | Up $0.00 | $104.80 | $104.79 | 8,448 |
| 01:35 PM | $104.80 | Up $0.00 | $104.80 | $104.79 | 18,610 |
| 01:34 PM | $104.80 | Up $0.00 | $104.80 | $104.79 | 37,285 |
| 01:33 PM | $104.80 | Up $0.00 | $104.80 | $104.79 | 12,123 |
| 01:32 PM | $104.80 | Up $0.00 | $104.80 | $104.79 | 29,030 |
| 01:31 PM | $104.80 | Up $0.00 | $104.80 | $104.79 | 113,152 |
| 01:30 PM | $104.80 | Up $0.00 | $104.80 | $104.79 | 8,362 |
| 01:29 PM | $104.80 | Up $0.00 | $104.80 | $104.79 | 10,244 |
| 01:28 PM | $104.80 | Up $0.00 | $104.80 | $104.79 | 65,574 |
| 01:27 PM | $104.80 | Up $0.00 | $104.80 | $104.80 | 8,990 |
| 01:26 PM | $104.80 | Down $0.00 | $104.80 | $104.79 | 57,654 |
| 01:25 PM | $104.80 | Up $0.00 | $104.80 | $104.79 | 21,440 |
| 01:24 PM | $104.80 | Up $0.00 | $104.80 | $104.79 | 9,973 |
| 01:23 PM | $104.80 | Up $0.00 | $104.80 | $104.80 | 7,543 |
| 01:22 PM | $104.80 | Down $0.00 | $104.80 | $104.79 | 13,591 |
| 01:21 PM | $104.80 | Up $0.00 | $104.80 | $104.79 | 28,150 |
| 01:20 PM | $104.80 | Up $0.00 | $104.80 | $104.79 | 7,751 |
| 01:19 PM | $104.79 | Down $0.00 | $104.80 | $104.79 | 69,857 |
| 01:18 PM | $104.80 | Up $0.00 | $104.80 | $104.79 | 10,060 |
| 01:17 PM | $104.79 | Down $0.00 | $104.80 | $104.79 | 20,086 |
| 01:16 PM | $104.80 | Up $0.00 | $104.80 | $104.79 | 15,935 |
| 01:15 PM | $104.79 | Down $0.00 | $104.80 | $104.79 | 13,981 |
| 01:14 PM | $104.80 | Up $0.00 | $104.80 | $104.79 | 13,305 |
| 01:13 PM | $104.80 | Up $0.00 | $104.80 | $104.79 | 39,853 |
| 01:12 PM | $104.80 | Up $0.00 | $104.80 | $104.79 | 20,592 |
| 01:11 PM | $104.80 | Up $0.00 | $104.80 | $104.79 | 102,048 |
| 01:10 PM | $104.80 | Up $0.00 | $104.80 | $104.80 | 11,948 |
| 01:09 PM | $104.80 | Up $0.00 | $104.80 | $104.79 | 36,148 |
| 01:08 PM | $104.80 | Down $0.00 | $104.80 | $104.80 | 20,276 |
| 01:07 PM | $104.80 | Up $0.00 | $104.80 | $104.79 | 41,403 |
| 01:06 PM | $104.80 | Up $0.00 | $104.80 | $104.79 | 63,329 |
| 01:05 PM | $104.80 | Down $0.00 | $104.80 | $104.79 | 12,149 |
| 01:04 PM | $104.80 | Up $0.00 | $104.80 | $104.79 | 79,500 |
| 01:03 PM | $104.80 | Up $0.00 | $104.80 | $104.79 | 67,392 |
| 01:02 PM | $104.80 | Down $0.00 | $104.80 | $104.79 | 108,217 |
| 01:01 PM | $104.80 | Up $0.01 | $104.80 | $104.79 | 13,790 |
| 01:00 PM | $104.79 | Down $0.00 | $104.80 | $104.79 | 87,900 |
| 12:59 PM | $104.80 | Up $0.00 | $104.80 | $104.79 | 18,986 |
| 12:58 PM | $104.80 | Up $0.00 | $104.80 | $104.79 | 7,489 |
| 12:57 PM | $104.80 | Up $0.00 | $104.80 | $104.79 | 11,236 |
| 12:56 PM | $104.79 | Up $0.00 | $104.80 | $104.79 | 27,760 |
| 12:55 PM | $104.79 | Down $0.00 | $104.80 | $104.79 | 32,719 |
| 12:54 PM | $104.79 | Up $0.00 | $104.80 | $104.79 | 17,269 |
| 12:53 PM | $104.79 | Up $0.00 | $104.80 | $104.79 | 14,192 |
| 12:52 PM | $104.79 | Up $0.02 | $104.80 | $104.77 | 171,086 |
| 12:51 PM | $104.78 | Up $0.00 | $104.78 | $104.77 | 29,876 |
| 12:50 PM | $104.78 | Up $0.00 | $104.78 | $104.77 | 13,125 |
| 12:49 PM | $104.78 | Up $0.01 | $104.78 | $104.76 | 77,781 |
| 12:48 PM | $104.77 | Down $ -0.01 | $104.78 | $104.77 | 89,917 |
| 12:47 PM | $104.78 | Down $0.00 | $104.79 | $104.77 | 72,747 |
| 12:46 PM | $104.78 | Down $ -0.01 | $104.79 | $104.78 | 19,065 |
| 12:45 PM | $104.79 | Up $0.01 | $104.79 | $104.78 | 21,062 |
| 12:44 PM | $104.79 | Up $0.00 | $104.79 | $104.78 | 50,674 |
| 12:43 PM | $104.79 | Up $0.00 | $104.79 | $104.78 | 84,232 |
| 12:42 PM | $104.79 | Up $0.00 | $104.79 | $104.77 | 64,632 |
| 12:41 PM | $104.78 | Down $0.00 | $104.79 | $104.78 | 21,005 |
| 12:40 PM | $104.79 | Up $0.00 | $104.79 | $104.78 | 21,060 |
| 12:39 PM | $104.79 | Up $0.00 | $104.79 | $104.77 | 90,889 |
| 12:38 PM | $104.78 | Up $0.00 | $104.78 | $104.77 | 79,690 |
| 12:37 PM | $104.78 | Up $0.00 | $104.78 | $104.77 | 49,178 |
| 12:36 PM | $104.78 | Up $0.00 | $104.78 | $104.77 | 81,889 |
| 12:35 PM | $104.78 | Up $0.00 | $104.78 | $104.77 | 37,362 |
| 12:34 PM | $104.78 | Down $0.00 | $104.78 | $104.77 | 16,855 |
| 12:33 PM | $104.78 | Up $0.00 | $104.79 | $104.77 | 127,927 |
| 12:32 PM | $104.78 | Down $ -0.02 | $104.81 | $104.78 | 136,772 |
| 12:31 PM | $104.80 | Down $ -0.01 | $104.81 | $104.80 | 40,027 |
| 12:30 PM | $104.81 | Up $0.00 | $104.81 | $104.80 | 99,328 |
| 12:29 PM | $104.81 | Up $0.01 | $104.81 | $104.80 | 34,732 |
| 12:28 PM | $104.80 | Down $ -0.01 | $104.81 | $104.80 | 27,149 |
| 12:27 PM | $104.81 | Up $0.00 | $104.81 | $104.80 | 24,946 |
| 12:26 PM | $104.81 | Up $0.00 | $104.81 | $104.80 | 18,138 |
| 12:25 PM | $104.81 | Up $0.00 | $104.81 | $104.81 | 4,149 |
| 12:24 PM | $104.81 | Up $0.01 | $104.81 | $104.80 | 60,425 |
| 12:23 PM | $104.80 | Up $0.00 | $104.80 | $104.80 | 33,015 |
| 12:22 PM | $104.80 | Up $0.00 | $104.80 | $104.80 | 26,878 |
| 12:21 PM | $104.80 | Up $0.00 | $104.80 | $104.79 | 6,294 |
| 12:20 PM | $104.80 | Down $ -0.01 | $104.81 | $104.79 | 254,124 |
| 12:19 PM | $104.81 | Up $0.01 | $104.81 | $104.80 | 186,564 |
| 12:18 PM | $104.80 | Up $0.00 | $104.80 | $104.79 | 31,780 |
| 12:17 PM | $104.80 | Down $0.00 | $104.80 | $104.80 | 35,003 |
| 12:16 PM | $104.80 | Up $0.00 | $104.80 | $104.79 | 23,409 |
| 12:15 PM | $104.80 | Up $0.00 | $104.80 | $104.79 | 226,584 |
| 12:14 PM | $104.80 | Down $0.00 | $104.80 | $104.79 | 31,059 |
| 12:13 PM | $104.80 | Down $ -0.01 | $104.81 | $104.79 | 171,418 |
| 12:12 PM | $104.81 | Up $0.00 | $104.81 | $104.80 | 36,212 |
| 12:11 PM | $104.81 | Down $0.00 | $104.81 | $104.80 | 68,143 |
| 12:10 PM | $104.81 | Up $0.02 | $104.81 | $104.79 | 83,923 |
| 12:09 PM | $104.79 | Down $ -0.01 | $104.81 | $104.79 | 136,312 |
| 12:08 PM | $104.80 | Up $0.00 | $104.81 | $104.80 | 37,481 |
| 12:07 PM | $104.80 | Down $ -0.02 | $104.82 | $104.80 | 44,307 |
| 12:06 PM | $104.82 | Down $0.00 | $104.82 | $104.81 | 10,998 |
| 12:05 PM | $104.82 | Up $0.01 | $104.82 | $104.80 | 42,561 |
| 12:04 PM | $104.81 | Up $0.00 | $104.81 | $104.80 | 15,058 |
| 12:03 PM | $104.81 | Up $0.01 | $104.81 | $104.80 | 70,839 |
| 12:02 PM | $104.80 | Down $ -0.01 | $104.81 | $104.80 | 70,177 |
| 12:01 PM | $104.81 | Up $0.01 | $104.81 | $104.80 | 40,766 |
| 12:00 PM | $104.80 | Down $ -0.01 | $104.81 | $104.80 | 14,750 |
| 11:59 AM | $104.81 | Up $0.00 | $104.81 | $104.80 | 25,632 |
| 11:58 AM | $104.81 | Up $0.00 | $104.81 | $104.80 | 37,426 |
| 11:57 AM | $104.81 | Down $ -0.01 | $104.82 | $104.79 | 213,968 |
| 11:56 AM | $104.82 | Up $0.00 | $104.82 | $104.81 | 20,904 |
| 11:55 AM | $104.82 | Up $0.02 | $104.82 | $104.79 | 178,852 |
| 11:54 AM | $104.80 | Up $0.01 | $104.80 | $104.78 | 180,016 |
| 11:53 AM | $104.79 | Up $0.00 | $104.79 | $104.78 | 12,595 |
| 11:52 AM | $104.79 | Down $ -0.02 | $104.80 | $104.78 | 145,531 |
| 11:51 AM | $104.80 | Down $ -0.01 | $104.81 | $104.79 | 344,193 |
| 11:50 AM | $104.81 | Down $0.00 | $104.81 | $104.80 | 35,781 |
| 11:49 AM | $104.81 | Up $0.01 | $104.81 | $104.80 | 286,795 |
| 11:48 AM | $104.80 | Down $ -0.01 | $104.81 | $104.80 | 38,303 |
| 11:47 AM | $104.81 | Up $0.02 | $104.81 | $104.79 | 138,693 |
| 11:46 AM | $104.80 | Up $0.00 | $104.80 | $104.79 | 34,592 |
| 11:45 AM | $104.80 | Down $0.00 | $104.80 | $104.80 | 5,731 |
| 11:44 AM | $104.80 | Up $0.00 | $104.80 | $104.79 | 26,137 |
| 11:43 AM | $104.80 | Up $0.00 | $104.80 | $104.79 | 16,540 |
| 11:42 AM | $104.79 | Down $ -0.01 | $104.81 | $104.79 | 66,680 |
| 11:41 AM | $104.80 | Down $ -0.01 | $104.81 | $104.80 | 56,810 |
| 11:40 AM | $104.81 | Up $0.00 | $104.81 | $104.80 | 14,967 |
| 11:39 AM | $104.81 | Up $0.01 | $104.81 | $104.80 | 20,121 |
| 11:38 AM | $104.80 | Down $ -0.01 | $104.81 | $104.80 | 142,657 |
| 11:37 AM | $104.81 | Up $0.00 | $104.81 | $104.80 | 27,573 |
| 11:36 AM | $104.81 | Up $0.01 | $104.81 | $104.79 | 178,727 |
| 11:35 AM | $104.80 | Down $ -0.01 | $104.81 | $104.80 | 32,703 |
| 11:34 AM | $104.81 | Down $ -0.01 | $104.82 | $104.80 | 123,820 |
| 11:33 AM | $104.82 | Up $0.00 | $104.82 | $104.81 | 39,823 |
| 11:32 AM | $104.82 | Up $0.00 | $104.82 | $104.81 | 29,704 |
| 11:31 AM | $104.82 | Up $0.00 | $104.82 | $104.81 | 39,853 |
| 11:30 AM | $104.81 | Down $ -0.01 | $104.82 | $104.81 | 10,258 |
| 11:29 AM | $104.82 | Up $0.00 | $104.82 | $104.81 | 6,472 |
| 11:28 AM | $104.82 | Up $0.00 | $104.82 | $104.81 | 58,106 |
| 11:27 AM | $104.82 | Up $0.00 | $104.82 | $104.80 | 134,611 |
| 11:26 AM | $104.81 | Up $0.01 | $104.81 | $104.80 | 23,393 |
| 11:25 AM | $104.80 | Down $0.00 | $104.81 | $104.80 | 127,853 |
| 11:24 AM | $104.81 | Up $0.00 | $104.81 | $104.80 | 56,906 |
| 11:23 AM | $104.81 | Down $0.00 | $104.81 | $104.80 | 13,378 |
| 11:22 AM | $104.81 | Up $0.00 | $104.81 | $104.80 | 41,150 |
| 11:21 AM | $104.81 | Up $0.00 | $104.81 | $104.80 | 41,704 |
| 11:20 AM | $104.81 | Up $0.00 | $104.81 | $104.80 | 118,481 |
| 11:19 AM | $104.81 | Up $0.00 | $104.81 | $104.80 | 77,520 |
| 11:18 AM | $104.81 | Up $0.01 | $104.81 | $104.80 | 16,614 |
| 11:17 AM | $104.80 | Up $0.00 | $104.81 | $104.79 | 229,621 |
| 11:16 AM | $104.80 | Up $0.00 | $104.80 | $104.79 | 41,598 |
| 11:15 AM | $104.80 | Up $0.00 | $104.80 | $104.79 | 11,108 |
| 11:14 AM | $104.80 | Up $0.00 | $104.80 | $104.79 | 48,147 |
| 11:13 AM | $104.80 | Down $ -0.02 | $104.82 | $104.79 | 410,403 |
| 11:12 AM | $104.82 | Down $0.00 | $104.82 | $104.81 | 27,166 |
| 11:11 AM | $104.82 | Up $0.01 | $104.82 | $104.81 | 30,622 |
| 11:10 AM | $104.81 | Up $0.00 | $104.82 | $104.81 | 28,605 |
| 11:09 AM | $104.81 | Down $0.00 | $104.82 | $104.81 | 54,917 |
| 11:08 AM | $104.82 | Up $0.00 | $104.82 | $104.80 | 243,348 |
| 11:07 AM | $104.81 | Up $0.00 | $104.81 | $104.80 | 16,681 |
| 11:06 AM | $104.81 | Up $0.00 | $104.81 | $104.80 | 25,622 |
| 11:05 AM | $104.81 | Up $0.01 | $104.81 | $104.79 | 87,748 |
| 11:04 AM | $104.80 | Down $ -0.02 | $104.82 | $104.79 | 218,520 |
| 11:03 AM | $104.82 | Down $0.00 | $104.83 | $104.82 | 66,114 |
| 11:02 AM | $104.82 | Up $0.02 | $104.83 | $104.80 | 265,505 |
| 11:01 AM | $104.80 | Down $ -0.02 | $104.82 | $104.80 | 1,495,160 |
| 11:00 AM | $104.82 | Down $ -0.01 | $104.83 | $104.82 | 160,916 |
| 10:59 AM | $104.83 | Up $0.00 | $104.83 | $104.82 | 206,541 |
| 10:58 AM | $104.83 | Up $0.01 | $104.83 | $104.82 | 102,293 |
| 10:57 AM | $104.82 | Down $ -0.01 | $104.83 | $104.82 | 122,085 |
| 10:56 AM | $104.83 | Up $0.01 | $104.83 | $104.82 | 44,516 |
| 10:55 AM | $104.82 | Down $ -0.01 | $104.83 | $104.82 | 158,516 |
| 10:54 AM | $104.83 | Up $0.00 | $104.84 | $104.82 | 144,861 |
| 10:53 AM | $104.83 | Up $0.00 | $104.84 | $104.82 | 97,082 |
| 10:52 AM | $104.83 | Up $0.00 | $104.83 | $104.82 | 69,305 |
| 10:51 AM | $104.83 | Up $0.01 | $104.84 | $104.81 | 212,768 |
| 10:50 AM | $104.82 | Up $0.02 | $104.83 | $104.80 | 137,098 |
| 10:49 AM | $104.80 | Down $ -0.01 | $104.82 | $104.80 | 111,654 |
| 10:48 AM | $104.81 | Up $0.00 | $104.84 | $104.81 | 201,519 |
| 10:47 AM | $104.81 | Up $0.02 | $104.81 | $104.79 | 176,367 |
| 10:46 AM | $104.79 | Up $0.01 | $104.79 | $104.78 | 248,748 |
| 10:45 AM | $104.79 | Down $ -0.01 | $104.80 | $104.78 | 95,495 |
| 10:44 AM | $104.80 | Up $0.01 | $104.80 | $104.78 | 429,988 |
| 10:43 AM | $104.79 | Up $0.00 | $104.79 | $104.78 | 98,478 |
| 10:42 AM | $104.79 | Up $0.00 | $104.79 | $104.77 | 367,049 |
| 10:41 AM | $104.78 | Up $0.00 | $104.78 | $104.76 | 287,314 |
| 10:40 AM | $104.78 | Down $ -0.02 | $104.80 | $104.77 | 1,156,394 |
| 10:39 AM | $104.79 | Down $ -0.02 | $104.81 | $104.78 | 1,217,368 |
| 10:38 AM | $104.81 | Down $0.00 | $104.81 | $104.80 | 232,722 |
| 10:37 AM | $104.81 | Up $0.01 | $104.82 | $104.80 | 204,875 |
| 10:36 AM | $104.80 | Up $0.01 | $104.81 | $104.79 | 119,091 |
| 10:35 AM | $104.80 | Down $ -0.01 | $104.81 | $104.79 | 475,213 |
| 10:34 AM | $104.81 | Up $0.01 | $104.81 | $104.79 | 212,583 |
| 10:33 AM | $104.80 | Up $0.01 | $104.80 | $104.78 | 144,607 |
| 10:32 AM | $104.79 | Down $ -0.01 | $104.79 | $104.78 | 351,456 |
| 10:31 AM | $104.79 | Up $0.01 | $104.79 | $104.78 | 32,005 |
| 10:30 AM | $104.79 | Up $0.00 | $104.79 | $104.78 | 93,404 |
| 10:29 AM | $104.79 | Up $0.02 | $104.79 | $104.76 | 154,368 |
| 10:28 AM | $104.77 | Up $0.00 | $104.77 | $104.76 | 164,643 |
| 10:27 AM | $104.76 | Down $ -0.02 | $104.79 | $104.76 | 227,202 |
| 10:26 AM | $104.79 | Down $ -0.03 | $104.82 | $104.78 | 445,559 |
| 10:25 AM | $104.82 | Up $0.01 | $104.82 | $104.80 | 569,563 |
| 10:24 AM | $104.81 | Up $0.01 | $104.82 | $104.81 | 86,147 |
| 10:23 AM | $104.81 | Up $0.01 | $104.81 | $104.79 | 690,592 |
| 10:22 AM | $104.80 | Up $0.04 | $104.80 | $104.75 | 542,729 |
| 10:21 AM | $104.76 | Up $0.01 | $104.76 | $104.75 | 482,568 |
| 10:20 AM | $104.75 | Down $ -0.03 | $104.78 | $104.75 | 350,694 |
| 10:19 AM | $104.78 | Up $0.00 | $104.78 | $104.77 | 275,425 |
| 10:18 AM | $104.78 | Down $ -0.02 | $104.80 | $104.77 | 496,936 |
| 10:17 AM | $104.80 | Up $0.02 | $104.80 | $104.77 | 76,778 |
| 10:16 AM | $104.78 | Up $0.00 | $104.78 | $104.77 | 38,175 |
| 10:15 AM | $104.78 | Down $ -0.01 | $104.79 | $104.77 | 252,720 |
| 10:14 AM | $104.79 | Up $0.00 | $104.79 | $104.78 | 73,719 |
| 10:13 AM | $104.78 | Down $ -0.02 | $104.80 | $104.78 | 156,670 |
| 10:12 AM | $104.80 | Down $ -0.01 | $104.81 | $104.79 | 358,761 |
| 10:11 AM | $104.81 | Down $0.00 | $104.81 | $104.80 | 80,340 |
| 10:10 AM | $104.81 | Up $0.01 | $104.81 | $104.80 | 89,284 |
| 10:09 AM | $104.80 | Down $ -0.01 | $104.81 | $104.80 | 123,757 |
| 10:08 AM | $104.81 | Up $0.00 | $104.81 | $104.80 | 284,079 |
| 10:07 AM | $104.81 | Up $0.01 | $104.81 | $104.79 | 149,113 |
| 10:06 AM | $104.80 | Down $0.00 | $104.82 | $104.78 | 415,304 |
| 10:05 AM | $104.80 | Up $0.00 | $104.81 | $104.80 | 37,869 |
| 10:04 AM | $104.80 | Down $ -0.02 | $104.82 | $104.80 | 259,757 |
| 10:03 AM | $104.82 | Up $0.02 | $104.82 | $104.80 | 185,524 |
| 10:02 AM | $104.80 | Up $0.00 | $104.81 | $104.79 | 337,240 |
| 10:01 AM | $104.80 | Down $ -0.01 | $104.82 | $104.80 | 520,241 |
| 10:00 AM | $104.81 | Down $ -0.02 | $104.83 | $104.81 | 242,234 |
| 09:59 AM | $104.83 | Up $0.00 | $104.83 | $104.82 | 128,113 |
| 09:58 AM | $104.83 | Up $0.00 | $104.83 | $104.82 | 108,954 |
| 09:57 AM | $104.83 | Down $ -0.02 | $104.85 | $104.82 | 362,186 |
| 09:56 AM | $104.85 | Up $0.00 | $104.85 | $104.84 | 58,545 |
| 09:55 AM | $104.85 | Up $0.00 | $104.85 | $104.84 | 562,143 |
| 09:54 AM | $104.85 | Down $0.00 | $104.85 | $104.84 | 172,992 |
| 09:53 AM | $104.85 | Up $0.00 | $104.85 | $104.84 | 187,498 |
| 09:52 AM | $104.85 | Up $0.00 | $104.85 | $104.84 | 137,039 |
| 09:51 AM | $104.85 | Down $0.00 | $104.85 | $104.84 | 351,855 |
| 09:50 AM | $104.85 | Up $0.02 | $104.85 | $104.83 | 634,705 |
| 09:49 AM | $104.84 | Down $ -0.02 | $104.85 | $104.83 | 627,866 |
| 09:48 AM | $104.85 | Up $0.02 | $104.85 | $104.82 | 830,199 |
| 09:47 AM | $104.83 | Down $0.00 | $104.84 | $104.81 | 283,439 |
| 09:46 AM | $104.83 | Down $ -0.02 | $104.85 | $104.83 | 247,260 |
| 09:45 AM | $104.85 | Up $0.00 | $104.86 | $104.84 | 225,253 |
| 09:44 AM | $104.85 | Up $0.00 | $104.85 | $104.82 | 519,060 |
| 09:43 AM | $104.85 | Up $0.00 | $104.87 | $104.84 | 761,226 |
| 09:42 AM | $104.85 | Up $0.00 | $104.85 | $104.84 | 166,039 |
| 09:41 AM | $104.84 | Down $ -0.01 | $104.86 | $104.82 | 695,519 |
| 09:40 AM | $104.85 | Up $0.00 | $104.86 | $104.84 | 659,127 |
| 09:39 AM | $104.85 | Down $ -0.01 | $104.87 | $104.84 | 307,960 |
| 09:38 AM | $104.86 | Down $ -0.02 | $104.88 | $104.85 | 324,094 |
| 09:37 AM | $104.88 | Down $ -0.02 | $104.90 | $104.86 | 507,655 |
| 09:36 AM | $104.90 | Up $0.01 | $104.90 | $104.88 | 348,336 |
| 09:35 AM | $104.89 | Up $0.04 | $104.89 | $104.85 | 478,757 |
| 09:34 AM | $104.85 | Down $ -0.01 | $104.87 | $104.81 | 1,059,339 |
| 09:33 AM | $104.86 | Down $ -0.02 | $104.90 | $104.86 | 898,169 |
| 09:32 AM | $104.88 | Up $0.02 | $104.90 | $104.84 | 982,241 |
| 09:31 AM | $104.87 | Down $ -0.03 | $104.92 | $104.84 | 797,601 |
| 09:30 AM | $104.89 | Up $18.03 | $104.93 | $104.76 | 1,692,181 |
| Previous close | $86.86 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 09/07/2025 | $104.77 | $104.81 | $104.82 | $104.73 | 13,514,963 |
| 08/07/2025 | $86.86 | $88.87 | $89.35 | $86.63 | 765,273 |
| 07/07/2025 | $91.20 | $91.46 | $92.40 | $91.08 | 270,694 |
| 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 | 439,845 |
| 27/05/2025 | $75.61 | $75.06 | $75.77 | $74.49 | 524,410 |
Graphs are not available, please refer to the detailed table