Find a quote
Verona Pharma plc
105.30 Up 0.12 (0.11 %)
Delayed : 2025/08/01 19:16:18
- Previous close $105.18
- Opening $105.06
- Today High $105.25
- Today Low $105.04
- Price Bid $105.17
- Price Ask $105.17
- 52 Weeks High $105.50
- 52 Weeks Low $18.51
- Size Bid 1
- Size Ask 1
- Volume 3,151,518
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $105.18 | Up $0.03 | $105.18 | $105.13 | 45,715 |
| 03:59 PM | $105.15 | Down $ -0.01 | $105.17 | $105.14 | 39,766 |
| 03:58 PM | $105.16 | Down $ -0.04 | $105.20 | $105.14 | 27,984 |
| 03:57 PM | $105.20 | Up $0.02 | $105.20 | $105.18 | 6,279 |
| 03:56 PM | $105.18 | Up $0.00 | $105.19 | $105.18 | 3,059 |
| 03:55 PM | $105.18 | Up $0.00 | $105.24 | $105.17 | 21,141 |
| 03:54 PM | $105.18 | Up $0.03 | $105.18 | $105.16 | 1,983 |
| 03:53 PM | $105.15 | Down $ -0.02 | $105.17 | $105.15 | 6,081 |
| 03:52 PM | $105.18 | Down $ -0.01 | $105.18 | $105.17 | 2,303 |
| 03:51 PM | $105.18 | Up $0.01 | $105.18 | $105.17 | 1,300 |
| 03:50 PM | $105.17 | Down $ -0.01 | $105.18 | $105.17 | 2,413 |
| 03:49 PM | $105.18 | Up $0.01 | $105.18 | $105.18 | 800 |
| 03:48 PM | $105.17 | Down $ -0.01 | $105.20 | $105.17 | 9,306 |
| 03:47 PM | $105.18 | Up $0.01 | $105.19 | $105.18 | 2,447 |
| 03:46 PM | $105.17 | Up $0.00 | $105.17 | $105.16 | 2,998 |
| 03:45 PM | $105.17 | Up $0.00 | $105.18 | $105.17 | 1,875 |
| 03:44 PM | $105.17 | Down $0.00 | $105.17 | $105.17 | 100 |
| 03:43 PM | $105.18 | Down $ -0.01 | $105.18 | $105.17 | 1,200 |
| 03:42 PM | $105.18 | Down $ -0.01 | $105.19 | $105.18 | 3,499 |
| 03:41 PM | $105.19 | Up $0.00 | $105.19 | $105.19 | 2,600 |
| 03:40 PM | $105.19 | Up $0.00 | $105.20 | $105.19 | 2,557 |
| 03:38 PM | $105.19 | Up $0.00 | $105.19 | $105.19 | 2,876 |
| 03:38 PM | $105.19 | Up $0.00 | $105.19 | $105.19 | 0 |
| 03:37 PM | $105.19 | Down $ -0.01 | $105.19 | $105.19 | 700 |
| 03:36 PM | $105.20 | Up $0.01 | $105.20 | $105.19 | 7,505 |
| 03:35 PM | $105.20 | Up $0.00 | $105.20 | $105.19 | 700 |
| 03:34 PM | $105.19 | Up $0.00 | $105.19 | $105.19 | 2,000 |
| 03:32 PM | $105.19 | Up $0.00 | $105.20 | $105.19 | 9,913 |
| 03:32 PM | $105.19 | Up $0.00 | $105.20 | $105.19 | 0 |
| 03:31 PM | $105.19 | Up $0.01 | $105.19 | $105.18 | 5,135 |
| 03:30 PM | $105.18 | Up $0.03 | $105.18 | $105.14 | 8,142 |
| 03:29 PM | $105.16 | Up $0.00 | $105.16 | $105.15 | 3,358 |
| 03:28 PM | $105.16 | Up $0.00 | $105.16 | $105.16 | 696 |
| 03:27 PM | $105.15 | Down $0.00 | $105.16 | $105.15 | 1,100 |
| 03:25 PM | $105.16 | Down $0.00 | $105.16 | $105.15 | 27,235 |
| 03:25 PM | $105.16 | Up $0.00 | $105.16 | $105.15 | 0 |
| 03:24 PM | $105.16 | Up $0.00 | $105.16 | $105.16 | 300 |
| 03:23 PM | $105.16 | Up $0.01 | $105.16 | $105.15 | 200 |
| 03:22 PM | $105.15 | Down $ -0.03 | $105.17 | $105.15 | 3,240 |
| 03:21 PM | $105.18 | Up $0.01 | $105.18 | $105.16 | 204 |
| 03:20 PM | $105.17 | Up $0.00 | $105.17 | $105.17 | 398 |
| 03:19 PM | $105.17 | Up $0.00 | $105.18 | $105.17 | 300 |
| 03:18 PM | $105.17 | Up $0.00 | $105.17 | $105.17 | 998 |
| 03:17 PM | $105.17 | Down $0.00 | $105.17 | $105.16 | 600 |
| 03:16 PM | $105.17 | Up $0.01 | $105.17 | $105.17 | 353 |
| 03:15 PM | $105.16 | Up $0.00 | $105.17 | $105.16 | 900 |
| 03:12 PM | $105.16 | Down $ -0.01 | $105.16 | $105.16 | 800 |
| 03:12 PM | $105.16 | Up $0.00 | $105.16 | $105.16 | 0 |
| 03:12 PM | $105.16 | Up $0.00 | $105.16 | $105.16 | 0 |
| 03:11 PM | $105.17 | Down $0.00 | $105.17 | $105.17 | 3,670 |
| 03:10 PM | $105.17 | Up $0.00 | $105.19 | $105.17 | 150,896 |
| 03:09 PM | $105.17 | Up $0.00 | $105.17 | $105.17 | 200 |
| 03:08 PM | $105.17 | Down $ -0.02 | $105.18 | $105.17 | 6,845 |
| 03:07 PM | $105.19 | Up $0.01 | $105.19 | $105.19 | 996 |
| 03:06 PM | $105.18 | Up $0.00 | $105.18 | $105.18 | 600 |
| 03:05 PM | $105.18 | Down $ -0.01 | $105.19 | $105.18 | 15,203 |
| 03:04 PM | $105.19 | Up $0.00 | $105.19 | $105.19 | 3,789 |
| 03:03 PM | $105.19 | Up $0.00 | $105.19 | $105.19 | 594 |
| 03:02 PM | $105.19 | Up $0.00 | $105.19 | $105.18 | 200 |
| 03:01 PM | $105.18 | Up $0.01 | $105.18 | $105.18 | 777 |
| 03:00 PM | $105.18 | Up $0.00 | $105.18 | $105.18 | 10,927 |
| 02:59 PM | $105.17 | Down $ -0.01 | $105.18 | $105.17 | 1,634 |
| 02:58 PM | $105.18 | Up $0.02 | $105.18 | $105.17 | 3,887 |
| 02:57 PM | $105.17 | Up $0.01 | $105.17 | $105.16 | 400 |
| 02:56 PM | $105.16 | Up $0.00 | $105.17 | $105.16 | 1,162 |
| 02:55 PM | $105.16 | Up $0.00 | $105.17 | $105.15 | 2,072 |
| 02:54 PM | $105.16 | Up $0.00 | $105.16 | $105.16 | 300 |
| 02:53 PM | $105.16 | Up $0.00 | $105.16 | $105.15 | 398 |
| 02:52 PM | $105.16 | Up $0.01 | $105.16 | $105.15 | 625 |
| 02:51 PM | $105.15 | Down $ -0.01 | $105.16 | $105.15 | 4,718 |
| 02:50 PM | $105.16 | Up $0.00 | $105.17 | $105.16 | 1,100 |
| 02:49 PM | $105.16 | Down $ -0.01 | $105.17 | $105.16 | 1,500 |
| 02:48 PM | $105.17 | Up $0.01 | $105.17 | $105.16 | 300 |
| 02:47 PM | $105.16 | Down $ -0.02 | $105.18 | $105.16 | 2,610 |
| 02:46 PM | $105.18 | Up $0.00 | $105.18 | $105.17 | 3,084 |
| 02:45 PM | $105.18 | Up $0.00 | $105.18 | $105.17 | 2,881 |
| 02:43 PM | $105.18 | Up $0.00 | $105.18 | $105.16 | 2,594 |
| 02:43 PM | $105.18 | Up $0.00 | $105.18 | $105.16 | 0 |
| 02:42 PM | $105.18 | Down $ -0.01 | $105.18 | $105.18 | 470 |
| 02:41 PM | $105.18 | Up $0.00 | $105.18 | $105.16 | 731 |
| 02:40 PM | $105.18 | Up $0.01 | $105.18 | $105.17 | 2,649 |
| 02:39 PM | $105.17 | Down $ -0.01 | $105.18 | $105.17 | 300 |
| 02:38 PM | $105.18 | Up $0.00 | $105.18 | $105.18 | 464 |
| 02:37 PM | $105.18 | Up $0.01 | $105.18 | $105.17 | 479 |
| 02:36 PM | $105.18 | Down $ -0.01 | $105.18 | $105.18 | 1,271 |
| 02:35 PM | $105.18 | Up $0.01 | $105.18 | $105.17 | 2,768 |
| 02:34 PM | $105.18 | Up $0.00 | $105.18 | $105.18 | 551 |
| 02:33 PM | $105.18 | Up $0.00 | $105.18 | $105.17 | 2,236 |
| 02:32 PM | $105.18 | Down $ -0.01 | $105.18 | $105.18 | 2,614 |
| 02:31 PM | $105.18 | Up $0.02 | $105.18 | $105.18 | 873 |
| 02:30 PM | $105.17 | Down $ -0.01 | $105.17 | $105.17 | 1,163 |
| 02:29 PM | $105.18 | Down $ -0.01 | $105.18 | $105.16 | 2,547 |
| 02:28 PM | $105.18 | Down $ -0.01 | $105.20 | $105.18 | 11,783 |
| 02:27 PM | $105.20 | Up $0.00 | $105.20 | $105.20 | 757 |
| 02:26 PM | $105.19 | Up $0.01 | $105.19 | $105.19 | 2,238 |
| 02:25 PM | $105.18 | Down $ -0.01 | $105.18 | $105.17 | 3,573 |
| 02:24 PM | $105.19 | Down $ -0.02 | $105.20 | $105.19 | 9,577 |
| 02:23 PM | $105.21 | Up $0.01 | $105.21 | $105.20 | 1,051 |
| 02:22 PM | $105.20 | Up $0.01 | $105.20 | $105.20 | 2,305 |
| 02:21 PM | $105.19 | Down $ -0.01 | $105.19 | $105.19 | 618 |
| 02:20 PM | $105.20 | Up $0.01 | $105.20 | $105.19 | 2,441 |
| 02:19 PM | $105.20 | Down $ -0.01 | $105.20 | $105.19 | 999 |
| 02:18 PM | $105.20 | Up $0.01 | $105.20 | $105.19 | 6,060 |
| 02:17 PM | $105.20 | Up $0.00 | $105.20 | $105.20 | 789 |
| 02:16 PM | $105.20 | Up $0.01 | $105.20 | $105.19 | 4,638 |
| 02:15 PM | $105.18 | Up $0.01 | $105.18 | $105.18 | 637 |
| 02:14 PM | $105.18 | Up $0.00 | $105.18 | $105.18 | 681 |
| 02:13 PM | $105.17 | Up $0.00 | $105.18 | $105.17 | 300 |
| 02:12 PM | $105.17 | Up $0.00 | $105.18 | $105.17 | 1,080 |
| 02:11 PM | $105.17 | Down $0.00 | $105.18 | $105.17 | 540 |
| 02:10 PM | $105.18 | Down $ -0.01 | $105.18 | $105.18 | 400 |
| 02:09 PM | $105.18 | Down $ -0.02 | $105.19 | $105.18 | 1,377 |
| 02:08 PM | $105.20 | Up $0.01 | $105.20 | $105.19 | 638 |
| 02:07 PM | $105.19 | Up $0.00 | $105.20 | $105.19 | 991 |
| 02:06 PM | $105.19 | Down $0.00 | $105.20 | $105.19 | 1,765 |
| 02:05 PM | $105.20 | Up $0.00 | $105.20 | $105.20 | 1,135 |
| 02:04 PM | $105.20 | Up $0.00 | $105.20 | $105.19 | 3,062 |
| 02:03 PM | $105.19 | Down $0.00 | $105.20 | $105.19 | 1,689 |
| 02:02 PM | $105.19 | Down $0.00 | $105.19 | $105.19 | 712 |
| 02:01 PM | $105.20 | Up $0.00 | $105.20 | $105.20 | 885 |
| 02:00 PM | $105.20 | Up $0.00 | $105.20 | $105.20 | 857 |
| 01:59 PM | $105.19 | Down $ -0.01 | $105.20 | $105.19 | 316 |
| 01:58 PM | $105.20 | Up $0.01 | $105.20 | $105.19 | 611 |
| 01:57 PM | $105.19 | Down $ -0.01 | $105.19 | $105.19 | 300 |
| 01:56 PM | $105.20 | Up $0.01 | $105.20 | $105.18 | 3,695 |
| 01:54 PM | $105.19 | Up $0.00 | $105.19 | $105.19 | 484 |
| 01:54 PM | $105.19 | Up $0.00 | $105.19 | $105.19 | 0 |
| 01:53 PM | $105.19 | Up $0.00 | $105.19 | $105.18 | 2,305 |
| 01:52 PM | $105.18 | Up $0.00 | $105.18 | $105.18 | 482 |
| 01:51 PM | $105.18 | Up $0.00 | $105.18 | $105.18 | 200 |
| 01:50 PM | $105.18 | Up $0.00 | $105.18 | $105.18 | 700 |
| 01:49 PM | $105.18 | Up $0.00 | $105.18 | $105.18 | 769 |
| 01:48 PM | $105.18 | Up $0.01 | $105.18 | $105.18 | 139 |
| 01:47 PM | $105.17 | Down $0.00 | $105.17 | $105.17 | 1,094 |
| 01:46 PM | $105.18 | Down $ -0.01 | $105.18 | $105.17 | 4,701 |
| 01:45 PM | $105.18 | Up $0.00 | $105.18 | $105.18 | 1,362 |
| 01:44 PM | $105.18 | Up $0.00 | $105.18 | $105.18 | 1,000 |
| 01:43 PM | $105.18 | Up $0.01 | $105.18 | $105.17 | 853 |
| 01:42 PM | $105.17 | Up $0.00 | $105.17 | $105.17 | 150 |
| 01:41 PM | $105.17 | Up $0.00 | $105.17 | $105.17 | 200 |
| 01:40 PM | $105.17 | Up $0.00 | $105.17 | $105.16 | 2,356 |
| 01:39 PM | $105.17 | Up $0.01 | $105.17 | $105.16 | 700 |
| 01:38 PM | $105.16 | Down $ -0.01 | $105.17 | $105.15 | 4,522 |
| 01:37 PM | $105.17 | Up $0.02 | $105.17 | $105.17 | 100 |
| 01:36 PM | $105.15 | Down $ -0.02 | $105.16 | $105.15 | 3,252 |
| 01:35 PM | $105.17 | Up $0.01 | $105.17 | $105.16 | 780 |
| 01:34 PM | $105.16 | Down $ -0.01 | $105.17 | $105.16 | 2,150 |
| 01:33 PM | $105.17 | Up $0.00 | $105.18 | $105.16 | 424 |
| 01:31 PM | $105.17 | Down $0.00 | $105.17 | $105.16 | 5,275 |
| 01:31 PM | $105.17 | Up $0.00 | $105.17 | $105.16 | 0 |
| 01:30 PM | $105.17 | Up $0.02 | $105.17 | $105.15 | 7,281 |
| 01:29 PM | $105.16 | Up $0.00 | $105.16 | $105.15 | 1,026 |
| 01:28 PM | $105.15 | Up $0.00 | $105.16 | $105.14 | 7,915 |
| 01:27 PM | $105.15 | Down $ -0.01 | $105.15 | $105.15 | 2,185 |
| 01:26 PM | $105.16 | Up $0.00 | $105.16 | $105.16 | 276 |
| 01:25 PM | $105.16 | Up $0.00 | $105.16 | $105.15 | 4,458 |
| 01:24 PM | $105.16 | Up $0.00 | $105.16 | $105.16 | 1,006 |
| 01:22 PM | $105.16 | Up $0.01 | $105.16 | $105.16 | 100 |
| 01:22 PM | $105.16 | Up $0.00 | $105.16 | $105.16 | 0 |
| 01:21 PM | $105.15 | Up $0.01 | $105.15 | $105.15 | 2,044 |
| 01:20 PM | $105.14 | Up $0.00 | $105.14 | $105.14 | 503 |
| 01:19 PM | $105.14 | Down $ -0.01 | $105.15 | $105.14 | 2,703 |
| 01:18 PM | $105.15 | Up $0.02 | $105.15 | $105.13 | 17,465 |
| 01:17 PM | $105.14 | Down $0.00 | $105.14 | $105.14 | 433 |
| 01:16 PM | $105.14 | Up $0.00 | $105.14 | $105.14 | 223 |
| 01:15 PM | $105.14 | Up $0.00 | $105.14 | $105.13 | 1,194 |
| 01:14 PM | $105.14 | Up $0.00 | $105.14 | $105.14 | 539 |
| 01:13 PM | $105.14 | Up $0.00 | $105.15 | $105.14 | 7,482 |
| 01:12 PM | $105.14 | Up $0.00 | $105.14 | $105.14 | 5,449 |
| 01:11 PM | $105.14 | Down $0.00 | $105.16 | $105.14 | 8,187 |
| 01:09 PM | $105.15 | Up $0.00 | $105.15 | $105.15 | 1,235 |
| 01:09 PM | $105.15 | Up $0.00 | $105.15 | $105.15 | 0 |
| 01:08 PM | $105.15 | Up $0.01 | $105.15 | $105.14 | 5,756 |
| 01:07 PM | $105.14 | Up $0.01 | $105.15 | $105.14 | 11,766 |
| 01:06 PM | $105.13 | Down $ -0.01 | $105.14 | $105.13 | 654 |
| 01:04 PM | $105.14 | Up $0.00 | $105.14 | $105.13 | 6,618 |
| 01:04 PM | $105.14 | Up $0.00 | $105.14 | $105.13 | 0 |
| 01:03 PM | $105.14 | Up $0.01 | $105.14 | $105.13 | 320 |
| 01:02 PM | $105.13 | Up $0.00 | $105.14 | $105.13 | 7,010 |
| 01:01 PM | $105.13 | Down $ -0.01 | $105.14 | $105.13 | 1,065 |
| 01:00 PM | $105.14 | Up $0.00 | $105.15 | $105.14 | 5,422 |
| 12:59 PM | $105.14 | Up $0.01 | $105.14 | $105.14 | 477 |
| 12:58 PM | $105.13 | Down $ -0.01 | $105.14 | $105.13 | 4,100 |
| 12:57 PM | $105.14 | Down $0.00 | $105.14 | $105.14 | 1,438 |
| 12:56 PM | $105.15 | Up $0.00 | $105.15 | $105.14 | 629 |
| 12:55 PM | $105.14 | Down $0.00 | $105.15 | $105.14 | 2,426 |
| 12:54 PM | $105.15 | Up $0.00 | $105.15 | $105.14 | 2,307 |
| 12:53 PM | $105.15 | Up $0.00 | $105.15 | $105.14 | 863 |
| 12:52 PM | $105.15 | Up $0.00 | $105.15 | $105.15 | 509 |
| 12:51 PM | $105.14 | Down $0.00 | $105.14 | $105.14 | 100 |
| 12:50 PM | $105.15 | Up $0.00 | $105.15 | $105.14 | 1,266 |
| 12:49 PM | $105.15 | Down $ -0.01 | $105.15 | $105.15 | 897 |
| 12:48 PM | $105.15 | Up $0.00 | $105.15 | $105.14 | 842 |
| 12:47 PM | $105.15 | Up $0.00 | $105.15 | $105.14 | 1,986 |
| 12:45 PM | $105.15 | Up $0.01 | $105.16 | $105.15 | 4,165 |
| 12:45 PM | $105.15 | Up $0.00 | $105.16 | $105.15 | 0 |
| 12:44 PM | $105.15 | Up $0.00 | $105.15 | $105.15 | 2,538 |
| 12:43 PM | $105.14 | Up $0.00 | $105.14 | $105.13 | 6,493 |
| 12:42 PM | $105.14 | Up $0.01 | $105.14 | $105.13 | 750 |
| 12:41 PM | $105.13 | Up $0.02 | $105.13 | $105.11 | 30,447 |
| 12:40 PM | $105.11 | Down $ -0.03 | $105.14 | $105.11 | 9,883 |
| 12:39 PM | $105.14 | Up $0.00 | $105.15 | $105.14 | 6,696 |
| 12:38 PM | $105.14 | Up $0.00 | $105.15 | $105.14 | 704 |
| 12:37 PM | $105.14 | Down $0.00 | $105.15 | $105.14 | 2,125 |
| 12:36 PM | $105.15 | Up $0.00 | $105.15 | $105.15 | 1,242 |
| 12:35 PM | $105.15 | Down $ -0.01 | $105.15 | $105.14 | 3,859 |
| 12:34 PM | $105.15 | Up $0.00 | $105.15 | $105.15 | 200 |
| 12:33 PM | $105.15 | Up $0.01 | $105.15 | $105.14 | 1,409 |
| 12:32 PM | $105.15 | Up $0.00 | $105.15 | $105.15 | 451 |
| 12:31 PM | $105.14 | Down $0.00 | $105.15 | $105.14 | 1,414 |
| 12:30 PM | $105.14 | Up $0.00 | $105.15 | $105.14 | 29,467 |
| 12:29 PM | $105.14 | Down $0.00 | $105.15 | $105.14 | 720 |
| 12:28 PM | $105.14 | Down $ -0.01 | $105.15 | $105.14 | 2,215 |
| 12:27 PM | $105.15 | Down $0.00 | $105.15 | $105.15 | 400 |
| 12:26 PM | $105.16 | Up $0.01 | $105.16 | $105.14 | 6,334 |
| 12:25 PM | $105.15 | Up $0.00 | $105.15 | $105.14 | 2,800 |
| 12:23 PM | $105.14 | Down $0.00 | $105.15 | $105.14 | 5,768 |
| 12:23 PM | $105.14 | Up $0.00 | $105.15 | $105.14 | 0 |
| 12:22 PM | $105.15 | Up $0.00 | $105.15 | $105.15 | 744 |
| 12:21 PM | $105.15 | Up $0.00 | $105.15 | $105.15 | 492 |
| 12:20 PM | $105.15 | Up $0.00 | $105.15 | $105.15 | 1,835 |
| 12:19 PM | $105.15 | Up $0.00 | $105.15 | $105.14 | 1,239 |
| 12:18 PM | $105.15 | Up $0.00 | $105.15 | $105.15 | 532 |
| 12:17 PM | $105.15 | Up $0.00 | $105.15 | $105.14 | 1,262 |
| 12:16 PM | $105.14 | Down $0.00 | $105.14 | $105.14 | 1,619 |
| 12:15 PM | $105.15 | Up $0.00 | $105.15 | $105.15 | 1,344 |
| 12:14 PM | $105.15 | Up $0.00 | $105.15 | $105.15 | 3,104 |
| 12:13 PM | $105.15 | Up $0.00 | $105.15 | $105.14 | 872 |
| 12:12 PM | $105.14 | Down $0.00 | $105.15 | $105.14 | 1,089 |
| 12:11 PM | $105.15 | Up $0.00 | $105.15 | $105.14 | 455 |
| 12:10 PM | $105.14 | Up $0.00 | $105.14 | $105.13 | 2,955 |
| 12:09 PM | $105.14 | Up $0.00 | $105.14 | $105.14 | 473 |
| 12:08 PM | $105.14 | Down $0.00 | $105.14 | $105.13 | 1,798 |
| 12:07 PM | $105.14 | Up $0.00 | $105.14 | $105.14 | 976 |
| 12:06 PM | $105.14 | Up $0.00 | $105.14 | $105.14 | 10,883 |
| 12:05 PM | $105.14 | Up $0.00 | $105.14 | $105.13 | 349 |
| 12:04 PM | $105.14 | Up $0.00 | $105.14 | $105.14 | 680 |
| 12:03 PM | $105.14 | Down $0.00 | $105.14 | $105.13 | 2,424 |
| 12:02 PM | $105.14 | Up $0.01 | $105.14 | $105.14 | 485 |
| 12:01 PM | $105.13 | Down $ -0.01 | $105.14 | $105.13 | 981 |
| 12:00 PM | $105.14 | Up $0.01 | $105.14 | $105.14 | 273 |
| 11:59 AM | $105.13 | Up $0.00 | $105.14 | $105.13 | 311 |
| 11:58 AM | $105.13 | Up $0.01 | $105.13 | $105.13 | 261 |
| 11:57 AM | $105.12 | Down $ -0.02 | $105.13 | $105.12 | 893 |
| 11:56 AM | $105.14 | Up $0.01 | $105.14 | $105.14 | 1,240 |
| 11:55 AM | $105.13 | Up $0.00 | $105.14 | $105.13 | 4,244 |
| 11:54 AM | $105.13 | Down $ -0.01 | $105.14 | $105.13 | 1,350 |
| 11:53 AM | $105.14 | Up $0.00 | $105.14 | $105.14 | 422 |
| 11:52 AM | $105.14 | Up $0.01 | $105.14 | $105.14 | 1,651 |
| 11:51 AM | $105.13 | Down $ -0.01 | $105.13 | $105.13 | 100 |
| 11:50 AM | $105.14 | Down $ -0.02 | $105.16 | $105.13 | 7,942 |
| 11:49 AM | $105.16 | Up $0.00 | $105.16 | $105.16 | 411 |
| 11:48 AM | $105.15 | Up $0.00 | $105.16 | $105.15 | 576 |
| 11:47 AM | $105.15 | Up $0.00 | $105.16 | $105.15 | 51,981 |
| 11:46 AM | $105.15 | Down $ -0.01 | $105.15 | $105.15 | 1,701 |
| 11:45 AM | $105.16 | Up $0.01 | $105.16 | $105.15 | 857 |
| 11:44 AM | $105.15 | Up $0.00 | $105.15 | $105.15 | 727 |
| 11:43 AM | $105.15 | Up $0.00 | $105.15 | $105.15 | 1,193 |
| 11:42 AM | $105.15 | Up $0.01 | $105.15 | $105.15 | 698 |
| 11:41 AM | $105.15 | Up $0.00 | $105.15 | $105.15 | 952 |
| 11:40 AM | $105.15 | Up $0.00 | $105.15 | $105.14 | 7,352 |
| 11:39 AM | $105.14 | Up $0.00 | $105.14 | $105.14 | 466 |
| 11:38 AM | $105.14 | Down $ -0.01 | $105.15 | $105.14 | 10,791 |
| 11:37 AM | $105.15 | Up $0.01 | $105.15 | $105.14 | 3,567 |
| 11:36 AM | $105.14 | Up $0.00 | $105.14 | $105.14 | 516 |
| 11:35 AM | $105.14 | Up $0.00 | $105.14 | $105.14 | 224 |
| 11:34 AM | $105.14 | Up $0.00 | $105.14 | $105.14 | 1,055 |
| 11:33 AM | $105.14 | Up $0.02 | $105.14 | $105.13 | 7,438 |
| 11:32 AM | $105.12 | Up $0.01 | $105.13 | $105.11 | 6,703 |
| 11:31 AM | $105.11 | Down $ -0.02 | $105.13 | $105.11 | 9,226 |
| 11:30 AM | $105.13 | Down $ -0.01 | $105.15 | $105.12 | 261,096 |
| 11:29 AM | $105.14 | Down $ -0.01 | $105.15 | $105.13 | 3,434 |
| 11:28 AM | $105.15 | Up $0.01 | $105.15 | $105.15 | 270 |
| 11:27 AM | $105.14 | Up $0.00 | $105.14 | $105.14 | 1,200 |
| 11:26 AM | $105.14 | Up $0.00 | $105.15 | $105.13 | 523 |
| 11:25 AM | $105.14 | Up $0.00 | $105.14 | $105.14 | 428 |
| 11:24 AM | $105.14 | Down $ -0.02 | $105.15 | $105.14 | 7,098 |
| 11:23 AM | $105.16 | Up $0.00 | $105.16 | $105.15 | 993 |
| 11:22 AM | $105.16 | Up $0.00 | $105.16 | $105.15 | 1,913 |
| 11:21 AM | $105.15 | Up $0.00 | $105.16 | $105.15 | 800 |
| 11:20 AM | $105.15 | Up $0.00 | $105.15 | $105.14 | 2,900 |
| 11:19 AM | $105.15 | Up $0.01 | $105.15 | $105.14 | 840 |
| 11:18 AM | $105.14 | Down $ -0.02 | $105.15 | $105.14 | 931 |
| 11:17 AM | $105.16 | Up $0.01 | $105.16 | $105.14 | 35,728 |
| 11:16 AM | $105.15 | Up $0.00 | $105.15 | $105.15 | 1,012 |
| 11:15 AM | $105.15 | Up $0.01 | $105.15 | $105.13 | 4,361 |
| 11:14 AM | $105.14 | Up $0.01 | $105.14 | $105.13 | 400 |
| 11:13 AM | $105.13 | Down $ -0.02 | $105.14 | $105.13 | 3,861 |
| 11:12 AM | $105.15 | Down $ -0.01 | $105.15 | $105.14 | 5,011 |
| 11:11 AM | $105.15 | Up $0.00 | $105.16 | $105.15 | 2,448 |
| 11:10 AM | $105.15 | Down $0.00 | $105.15 | $105.15 | 891 |
| 11:09 AM | $105.16 | Up $0.00 | $105.16 | $105.15 | 4,572 |
| 11:08 AM | $105.15 | Down $0.00 | $105.16 | $105.15 | 2,275 |
| 11:07 AM | $105.16 | Down $0.00 | $105.16 | $105.16 | 5,189 |
| 11:06 AM | $105.16 | Up $0.00 | $105.17 | $105.15 | 7,573 |
| 11:05 AM | $105.16 | Up $0.00 | $105.16 | $105.16 | 1,323 |
| 11:04 AM | $105.16 | Up $0.00 | $105.17 | $105.15 | 9,271 |
| 11:03 AM | $105.16 | Down $0.00 | $105.16 | $105.15 | 1,406 |
| 11:02 AM | $105.16 | Up $0.01 | $105.16 | $105.15 | 30,733 |
| 11:01 AM | $105.15 | Up $0.00 | $105.16 | $105.14 | 17,547 |
| 11:00 AM | $105.15 | Down $ -0.01 | $105.16 | $105.14 | 6,024 |
| 10:59 AM | $105.16 | Up $0.01 | $105.16 | $105.15 | 14,146 |
| 10:58 AM | $105.15 | Up $0.00 | $105.15 | $105.15 | 727 |
| 10:57 AM | $105.15 | Down $ -0.01 | $105.16 | $105.15 | 6,463 |
| 10:56 AM | $105.16 | Down $ -0.01 | $105.18 | $105.16 | 8,889 |
| 10:55 AM | $105.17 | Up $0.01 | $105.17 | $105.16 | 7,131 |
| 10:54 AM | $105.16 | Up $0.01 | $105.17 | $105.16 | 3,499 |
| 10:53 AM | $105.15 | Up $0.00 | $105.15 | $105.14 | 1,300 |
| 10:52 AM | $105.15 | Up $0.00 | $105.16 | $105.13 | 6,191 |
| 10:51 AM | $105.15 | Up $0.00 | $105.16 | $105.15 | 885 |
| 10:50 AM | $105.15 | Up $0.01 | $105.15 | $105.15 | 715 |
| 10:49 AM | $105.14 | Down $ -0.01 | $105.15 | $105.13 | 16,797 |
| 10:48 AM | $105.15 | Down $ -0.02 | $105.18 | $105.15 | 6,018 |
| 10:47 AM | $105.17 | Down $ -0.02 | $105.19 | $105.17 | 2,326 |
| 10:46 AM | $105.19 | Down $0.00 | $105.19 | $105.18 | 2,842 |
| 10:45 AM | $105.19 | Up $0.04 | $105.19 | $105.16 | 21,908 |
| 10:44 AM | $105.15 | Up $0.02 | $105.15 | $105.12 | 80,034 |
| 10:43 AM | $105.13 | Down $ -0.03 | $105.15 | $105.12 | 16,536 |
| 10:42 AM | $105.16 | Up $0.00 | $105.16 | $105.15 | 1,187 |
| 10:41 AM | $105.16 | Down $ -0.01 | $105.16 | $105.15 | 1,060 |
| 10:40 AM | $105.17 | Up $0.02 | $105.17 | $105.16 | 251,058 |
| 10:39 AM | $105.15 | Down $ -0.01 | $105.17 | $105.15 | 28,821 |
| 10:38 AM | $105.16 | Down $ -0.01 | $105.17 | $105.16 | 1,600 |
| 10:37 AM | $105.17 | Up $0.00 | $105.17 | $105.17 | 19,241 |
| 10:36 AM | $105.17 | Up $0.01 | $105.17 | $105.16 | 13,708 |
| 10:35 AM | $105.16 | Down $ -0.03 | $105.20 | $105.16 | 30,294 |
| 10:34 AM | $105.20 | Up $0.01 | $105.21 | $105.17 | 72,285 |
| 10:33 AM | $105.19 | Up $0.02 | $105.19 | $105.17 | 64,378 |
| 10:32 AM | $105.17 | Down $0.00 | $105.17 | $105.17 | 2,943 |
| 10:31 AM | $105.17 | Up $0.01 | $105.17 | $105.15 | 2,519 |
| 10:30 AM | $105.16 | Up $0.00 | $105.16 | $105.15 | 6,546 |
| 10:29 AM | $105.16 | Up $0.02 | $105.16 | $105.15 | 5,874 |
| 10:28 AM | $105.14 | Down $ -0.03 | $105.17 | $105.14 | 25,509 |
| 10:27 AM | $105.17 | Down $ -0.01 | $105.18 | $105.17 | 3,590 |
| 10:26 AM | $105.18 | Up $0.01 | $105.18 | $105.17 | 3,501 |
| 10:25 AM | $105.17 | Down $ -0.01 | $105.18 | $105.17 | 2,999 |
| 10:24 AM | $105.18 | Up $0.01 | $105.18 | $105.16 | 1,986 |
| 10:23 AM | $105.18 | Down $ -0.01 | $105.19 | $105.16 | 19,043 |
| 10:22 AM | $105.18 | Down $0.00 | $105.19 | $105.18 | 4,766 |
| 10:21 AM | $105.19 | Down $0.00 | $105.19 | $105.19 | 1,460 |
| 10:20 AM | $105.19 | Up $0.01 | $105.19 | $105.18 | 976 |
| 10:19 AM | $105.18 | Down $ -0.01 | $105.20 | $105.18 | 6,775 |
| 10:18 AM | $105.19 | Down $0.00 | $105.20 | $105.19 | 10,579 |
| 10:17 AM | $105.20 | Down $ -0.05 | $105.25 | $105.19 | 11,793 |
| 10:16 AM | $105.24 | Up $0.03 | $105.25 | $105.21 | 8,314 |
| 10:15 AM | $105.21 | Up $0.00 | $105.22 | $105.20 | 3,329 |
| 10:14 AM | $105.21 | Up $0.00 | $105.22 | $105.21 | 3,353 |
| 10:13 AM | $105.21 | Up $0.01 | $105.21 | $105.20 | 3,238 |
| 10:12 AM | $105.20 | Up $0.00 | $105.20 | $105.19 | 8,796 |
| 10:11 AM | $105.19 | Up $0.01 | $105.19 | $105.18 | 13,597 |
| 10:10 AM | $105.18 | Up $0.01 | $105.19 | $105.18 | 12,787 |
| 10:09 AM | $105.18 | Up $0.00 | $105.19 | $105.18 | 6,570 |
| 10:08 AM | $105.17 | Down $ -0.01 | $105.19 | $105.17 | 14,308 |
| 10:07 AM | $105.18 | Down $ -0.01 | $105.20 | $105.18 | 42,475 |
| 10:06 AM | $105.19 | Up $0.02 | $105.19 | $105.17 | 15,521 |
| 10:05 AM | $105.17 | Down $ -0.01 | $105.18 | $105.16 | 4,521 |
| 10:04 AM | $105.18 | Up $0.03 | $105.18 | $105.14 | 26,529 |
| 10:03 AM | $105.15 | Up $0.01 | $105.16 | $105.13 | 8,901 |
| 10:02 AM | $105.14 | Down $ -0.02 | $105.17 | $105.14 | 23,451 |
| 10:01 AM | $105.16 | Down $ -0.02 | $105.17 | $105.15 | 10,119 |
| 10:00 AM | $105.17 | Down $ -0.01 | $105.18 | $105.16 | 16,417 |
| 09:59 AM | $105.18 | Up $0.00 | $105.19 | $105.18 | 3,077 |
| 09:58 AM | $105.18 | Up $0.00 | $105.19 | $105.18 | 1,933 |
| 09:57 AM | $105.18 | Up $0.01 | $105.19 | $105.16 | 23,818 |
| 09:56 AM | $105.17 | Up $0.00 | $105.18 | $105.16 | 9,939 |
| 09:55 AM | $105.17 | Down $ -0.01 | $105.18 | $105.16 | 11,340 |
| 09:54 AM | $105.18 | Up $0.00 | $105.18 | $105.17 | 6,226 |
| 09:53 AM | $105.18 | Up $0.00 | $105.18 | $105.17 | 9,417 |
| 09:52 AM | $105.17 | Down $ -0.01 | $105.18 | $105.17 | 4,544 |
| 09:51 AM | $105.18 | Up $0.01 | $105.19 | $105.17 | 11,649 |
| 09:50 AM | $105.17 | Down $ -0.01 | $105.18 | $105.17 | 2,100 |
| 09:49 AM | $105.18 | Up $0.00 | $105.19 | $105.17 | 6,084 |
| 09:48 AM | $105.18 | Down $ -0.02 | $105.20 | $105.17 | 11,541 |
| 09:47 AM | $105.20 | Up $0.02 | $105.20 | $105.18 | 9,209 |
| 09:46 AM | $105.18 | Up $0.00 | $105.19 | $105.17 | 2,711 |
| 09:45 AM | $105.18 | Up $0.01 | $105.20 | $105.16 | 32,150 |
| 09:44 AM | $105.17 | Up $0.03 | $105.17 | $105.14 | 4,788 |
| 09:43 AM | $105.14 | Up $0.00 | $105.16 | $105.14 | 4,239 |
| 09:42 AM | $105.14 | Down $ -0.01 | $105.21 | $105.13 | 73,517 |
| 09:41 AM | $105.15 | Down $ -0.01 | $105.18 | $105.15 | 90,556 |
| 09:40 AM | $105.16 | Down $ -0.03 | $105.20 | $105.16 | 5,774 |
| 09:39 AM | $105.20 | Up $0.00 | $105.22 | $105.19 | 12,429 |
| 09:38 AM | $105.20 | Up $0.01 | $105.21 | $105.17 | 6,671 |
| 09:37 AM | $105.18 | Down $ -0.02 | $105.22 | $105.17 | 9,199 |
| 09:36 AM | $105.20 | Up $0.01 | $105.21 | $105.18 | 12,271 |
| 09:35 AM | $105.19 | Up $0.04 | $105.19 | $105.13 | 6,339 |
| 09:34 AM | $105.15 | Up $0.04 | $105.17 | $105.13 | 9,635 |
| 09:33 AM | $105.11 | Down $ -0.03 | $105.17 | $105.10 | 21,955 |
| 09:32 AM | $105.14 | Down $ -0.01 | $105.16 | $105.09 | 41,367 |
| 09:31 AM | $105.15 | Up $0.05 | $105.16 | $105.10 | 25,111 |
| 09:30 AM | $105.10 | Up $0.01 | $105.10 | $105.04 | 31,478 |
| Previous close | $105.09 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 01/08/2025 | $105.18 | $105.14 | $105.24 | $105.11 | 893,734 |
| 31/07/2025 | $105.09 | $105.13 | $105.21 | $105.07 | 939,274 |
| 30/07/2025 | $105.14 | $105.23 | $105.24 | $105.12 | 639,764 |
| 29/07/2025 | $105.17 | $105.23 | $105.27 | $105.12 | 1,168,014 |
| 28/07/2025 | $105.09 | $105.23 | $105.26 | $105.02 | 1,068,974 |
| 25/07/2025 | $105.30 | $105.15 | $105.50 | $105.12 | 682,199 |
| 24/07/2025 | $105.00 | $104.95 | $105.01 | $104.94 | 1,185,732 |
| 23/07/2025 | $104.95 | $104.97 | $105.04 | $104.91 | 1,921,344 |
| 22/07/2025 | $105.01 | $104.90 | $105.06 | $104.89 | 1,112,890 |
| 21/07/2025 | $104.90 | $104.91 | $105.06 | $104.85 | 1,100,511 |
| 18/07/2025 | $104.90 | $104.94 | $105.01 | $104.85 | 1,195,224 |
| 17/07/2025 | $104.78 | $104.80 | $104.81 | $104.75 | 2,175,221 |
| 16/07/2025 | $104.74 | $104.81 | $104.81 | $104.71 | 2,038,352 |
| 15/07/2025 | $104.77 | $104.79 | $104.85 | $104.72 | 2,992,366 |
| 14/07/2025 | $104.67 | $104.79 | $104.79 | $104.58 | 5,933,119 |
| 11/07/2025 | $104.82 | $104.85 | $104.88 | $104.79 | 3,259,471 |
| 10/07/2025 | $104.85 | $104.95 | $104.99 | $104.80 | 4,706,762 |
| 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 |
Graphs are not available, please refer to the detailed table