Quotes and Market Data
Find a quote
Verona Pharma plc
106.43 Up 0.00 (0.00 %)
Delayed : 2025/09/12 19:52:00
- Previous close $106.43
- Opening $106.30
- Price Ask $106.25
- Price Bid $106.25
- Size Bid 1
- Size Ask 1
- Today High $106.45
- Today Low $106.30
- 52 Weeks High $106.45
- 52 Weeks Low $27.54
- Volume 918,694
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $106.43 | Up $0.00 | $106.43 | $106.43 | 15,063 |
| 03:59 PM | $106.43 | Up $0.03 | $106.43 | $106.40 | 10,558 |
| 03:58 PM | $106.40 | Down $ -0.01 | $106.41 | $106.37 | 10,146 |
| 03:57 PM | $106.41 | Up $0.00 | $106.41 | $106.39 | 12,557 |
| 03:56 PM | $106.41 | Down $ -0.02 | $106.43 | $106.41 | 5,771 |
| 03:55 PM | $106.43 | Up $0.00 | $106.43 | $106.43 | 100 |
| 03:54 PM | $106.42 | Down $ -0.01 | $106.43 | $106.42 | 4,212 |
| 03:53 PM | $106.43 | Up $0.00 | $106.43 | $106.43 | 530 |
| 03:51 PM | $106.43 | Up $0.02 | $106.43 | $106.41 | 3,452 |
| 03:51 PM | $106.43 | Up $0.00 | $106.43 | $106.41 | 0 |
| 03:50 PM | $106.41 | Up $0.00 | $106.42 | $106.41 | 4,164 |
| 03:49 PM | $106.41 | Up $0.01 | $106.41 | $106.40 | 1,464 |
| 03:48 PM | $106.40 | Up $0.00 | $106.40 | $106.40 | 380 |
| 03:47 PM | $106.40 | Up $0.00 | $106.40 | $106.40 | 396 |
| 03:45 PM | $106.40 | Up $0.00 | $106.40 | $106.40 | 397 |
| 03:45 PM | $106.40 | Up $0.00 | $106.40 | $106.40 | 0 |
| 03:44 PM | $106.40 | Up $0.01 | $106.40 | $106.40 | 2,400 |
| 03:43 PM | $106.40 | Up $0.00 | $106.40 | $106.40 | 1,500 |
| 03:42 PM | $106.40 | Up $0.00 | $106.40 | $106.40 | 100 |
| 03:41 PM | $106.39 | Down $ -0.01 | $106.40 | $106.39 | 1,294 |
| 03:40 PM | $106.40 | Up $0.01 | $106.40 | $106.40 | 200 |
| 03:39 PM | $106.40 | Down $ -0.02 | $106.41 | $106.39 | 5,417 |
| 03:38 PM | $106.41 | Down $ -0.01 | $106.43 | $106.40 | 8,614 |
| 03:37 PM | $106.42 | Up $0.03 | $106.42 | $106.39 | 7,181 |
| 03:36 PM | $106.40 | Down $ -0.01 | $106.40 | $106.39 | 9,185 |
| 03:34 PM | $106.41 | Up $0.00 | $106.41 | $106.41 | 1,000 |
| 03:34 PM | $106.41 | Up $0.00 | $106.41 | $106.41 | 0 |
| 03:31 PM | $106.41 | Up $0.00 | $106.41 | $106.40 | 2,079 |
| 03:31 PM | $106.41 | Up $0.00 | $106.41 | $106.40 | 0 |
| 03:31 PM | $106.41 | Up $0.00 | $106.41 | $106.40 | 0 |
| 03:30 PM | $106.41 | Down $0.00 | $106.41 | $106.41 | 1,452 |
| 03:27 PM | $106.41 | Up $0.00 | $106.41 | $106.41 | 198 |
| 03:27 PM | $106.41 | Up $0.00 | $106.41 | $106.41 | 0 |
| 03:27 PM | $106.41 | Up $0.00 | $106.41 | $106.41 | 0 |
| 03:25 PM | $106.41 | Down $ -0.01 | $106.42 | $106.40 | 9,009 |
| 03:25 PM | $106.41 | Up $0.00 | $106.42 | $106.40 | 0 |
| 03:24 PM | $106.42 | Up $0.00 | $106.42 | $106.42 | 748 |
| 03:21 PM | $106.42 | Up $0.02 | $106.42 | $106.41 | 2,558 |
| 03:21 PM | $106.42 | Up $0.00 | $106.42 | $106.41 | 0 |
| 03:21 PM | $106.42 | Up $0.00 | $106.42 | $106.41 | 0 |
| 03:20 PM | $106.40 | Up $0.00 | $106.40 | $106.40 | 1,087 |
| 03:19 PM | $106.40 | Up $0.01 | $106.40 | $106.40 | 200 |
| 03:18 PM | $106.40 | Down $ -0.01 | $106.40 | $106.40 | 100 |
| 03:17 PM | $106.40 | Up $0.00 | $106.40 | $106.39 | 300 |
| 03:16 PM | $106.40 | Up $0.00 | $106.40 | $106.40 | 100 |
| 03:15 PM | $106.40 | Up $0.00 | $106.40 | $106.40 | 200 |
| 03:14 PM | $106.40 | Up $0.00 | $106.40 | $106.40 | 1,000 |
| 03:13 PM | $106.40 | Up $0.00 | $106.40 | $106.40 | 100 |
| 03:12 PM | $106.40 | Up $0.01 | $106.40 | $106.40 | 1,000 |
| 03:11 PM | $106.40 | Down $ -0.01 | $106.40 | $106.40 | 500 |
| 03:10 PM | $106.40 | Up $0.01 | $106.40 | $106.39 | 2,652 |
| 03:09 PM | $106.39 | Up $0.00 | $106.39 | $106.39 | 100 |
| 03:08 PM | $106.39 | Up $0.00 | $106.39 | $106.39 | 100 |
| 03:05 PM | $106.39 | Up $0.01 | $106.39 | $106.39 | 100 |
| 03:05 PM | $106.39 | Up $0.00 | $106.39 | $106.39 | 0 |
| 03:05 PM | $106.39 | Up $0.00 | $106.39 | $106.39 | 0 |
| 03:03 PM | $106.38 | Down $ -0.01 | $106.38 | $106.38 | 623 |
| 03:03 PM | $106.38 | Up $0.00 | $106.38 | $106.38 | 0 |
| 03:02 PM | $106.39 | Up $0.00 | $106.39 | $106.39 | 300 |
| 02:59 PM | $106.39 | Up $0.01 | $106.39 | $106.39 | 500 |
| 02:59 PM | $106.39 | Up $0.00 | $106.39 | $106.39 | 0 |
| 02:59 PM | $106.39 | Up $0.00 | $106.39 | $106.39 | 0 |
| 02:57 PM | $106.38 | Down $ -0.01 | $106.38 | $106.38 | 100 |
| 02:57 PM | $106.38 | Up $0.00 | $106.38 | $106.38 | 0 |
| 02:55 PM | $106.39 | Down $0.00 | $106.39 | $106.39 | 4,092 |
| 02:55 PM | $106.39 | Up $0.00 | $106.39 | $106.39 | 0 |
| 02:54 PM | $106.39 | Down $0.00 | $106.40 | $106.39 | 6,561 |
| 02:53 PM | $106.40 | Up $0.00 | $106.40 | $106.40 | 200 |
| 02:52 PM | $106.39 | Up $0.00 | $106.39 | $106.39 | 916 |
| 02:51 PM | $106.39 | Down $0.00 | $106.39 | $106.39 | 100 |
| 02:50 PM | $106.39 | Up $0.00 | $106.39 | $106.39 | 495 |
| 02:49 PM | $106.39 | Up $0.02 | $106.39 | $106.38 | 900 |
| 02:47 PM | $106.38 | Up $0.00 | $106.38 | $106.37 | 2,992 |
| 02:47 PM | $106.38 | Up $0.00 | $106.38 | $106.37 | 0 |
| 02:46 PM | $106.37 | Up $0.00 | $106.37 | $106.37 | 100 |
| 02:45 PM | $106.37 | Up $0.00 | $106.37 | $106.37 | 100 |
| 02:44 PM | $106.37 | Up $0.01 | $106.37 | $106.36 | 500 |
| 02:43 PM | $106.36 | Down $ -0.01 | $106.36 | $106.36 | 100 |
| 02:42 PM | $106.37 | Up $0.01 | $106.37 | $106.36 | 600 |
| 02:41 PM | $106.36 | Down $0.00 | $106.36 | $106.36 | 228 |
| 02:39 PM | $106.37 | Up $0.00 | $106.37 | $106.37 | 200 |
| 02:39 PM | $106.37 | Up $0.00 | $106.37 | $106.37 | 0 |
| 02:36 PM | $106.36 | Up $0.00 | $106.36 | $106.36 | 700 |
| 02:36 PM | $106.36 | Up $0.00 | $106.36 | $106.36 | 0 |
| 02:36 PM | $106.36 | Up $0.00 | $106.36 | $106.36 | 0 |
| 02:35 PM | $106.36 | Down $0.00 | $106.37 | $106.36 | 3,504 |
| 02:34 PM | $106.37 | Up $0.00 | $106.37 | $106.36 | 3,131 |
| 02:32 PM | $106.37 | Up $0.00 | $106.37 | $106.37 | 200 |
| 02:32 PM | $106.37 | Up $0.00 | $106.37 | $106.37 | 0 |
| 02:29 PM | $106.37 | Up $0.00 | $106.37 | $106.37 | 300 |
| 02:29 PM | $106.37 | Up $0.00 | $106.37 | $106.37 | 0 |
| 02:29 PM | $106.37 | Up $0.00 | $106.37 | $106.37 | 0 |
| 02:28 PM | $106.37 | Up $0.00 | $106.37 | $106.37 | 100 |
| 02:27 PM | $106.37 | Up $0.00 | $106.37 | $106.37 | 500 |
| 02:26 PM | $106.37 | Up $0.00 | $106.37 | $106.37 | 200 |
| 02:25 PM | $106.37 | Up $0.00 | $106.37 | $106.36 | 300 |
| 02:24 PM | $106.36 | Up $0.00 | $106.37 | $106.36 | 600 |
| 02:22 PM | $106.36 | Down $0.00 | $106.37 | $106.36 | 300 |
| 02:22 PM | $106.36 | Up $0.00 | $106.37 | $106.36 | 0 |
| 02:21 PM | $106.37 | Up $0.00 | $106.37 | $106.37 | 200 |
| 02:20 PM | $106.37 | Up $0.00 | $106.37 | $106.37 | 300 |
| 02:19 PM | $106.37 | Up $0.00 | $106.37 | $106.36 | 300 |
| 02:17 PM | $106.37 | Up $0.00 | $106.37 | $106.37 | 100 |
| 02:17 PM | $106.37 | Up $0.00 | $106.37 | $106.37 | 0 |
| 02:16 PM | $106.37 | Up $0.00 | $106.37 | $106.37 | 300 |
| 02:15 PM | $106.37 | Up $0.00 | $106.37 | $106.37 | 200 |
| 02:14 PM | $106.37 | Up $0.00 | $106.37 | $106.36 | 401 |
| 02:13 PM | $106.37 | Up $0.00 | $106.37 | $106.36 | 1,732 |
| 02:12 PM | $106.37 | Up $0.00 | $106.37 | $106.37 | 450 |
| 02:11 PM | $106.37 | Up $0.00 | $106.37 | $106.37 | 200 |
| 02:10 PM | $106.37 | Up $0.00 | $106.37 | $106.37 | 200 |
| 02:09 PM | $106.37 | Up $0.00 | $106.37 | $106.36 | 300 |
| 02:08 PM | $106.36 | Down $0.00 | $106.37 | $106.36 | 300 |
| 02:07 PM | $106.37 | Up $0.00 | $106.37 | $106.36 | 600 |
| 02:06 PM | $106.36 | Down $0.00 | $106.37 | $106.36 | 300 |
| 02:05 PM | $106.37 | Up $0.00 | $106.37 | $106.36 | 590 |
| 02:04 PM | $106.36 | Down $0.00 | $106.37 | $106.36 | 292 |
| 02:03 PM | $106.37 | Up $0.00 | $106.37 | $106.37 | 330 |
| 02:02 PM | $106.37 | Up $0.00 | $106.37 | $106.37 | 300 |
| 02:01 PM | $106.37 | Up $0.00 | $106.37 | $106.37 | 200 |
| 02:00 PM | $106.37 | Up $0.00 | $106.37 | $106.37 | 200 |
| 01:59 PM | $106.37 | Up $0.00 | $106.37 | $106.37 | 327 |
| 01:58 PM | $106.37 | Up $0.00 | $106.37 | $106.37 | 200 |
| 01:57 PM | $106.37 | Up $0.00 | $106.37 | $106.37 | 100 |
| 01:56 PM | $106.37 | Down $ -0.01 | $106.38 | $106.36 | 5,643 |
| 01:55 PM | $106.38 | Up $0.00 | $106.38 | $106.38 | 200 |
| 01:54 PM | $106.38 | Up $0.00 | $106.38 | $106.38 | 200 |
| 01:53 PM | $106.38 | Up $0.01 | $106.38 | $106.37 | 6,019 |
| 01:52 PM | $106.37 | Up $0.00 | $106.37 | $106.37 | 300 |
| 01:51 PM | $106.37 | Up $0.00 | $106.37 | $106.37 | 200 |
| 01:50 PM | $106.37 | Up $0.00 | $106.37 | $106.37 | 200 |
| 01:49 PM | $106.37 | Up $0.00 | $106.37 | $106.37 | 200 |
| 01:48 PM | $106.37 | Up $0.00 | $106.37 | $106.36 | 517 |
| 01:47 PM | $106.37 | Up $0.00 | $106.37 | $106.37 | 400 |
| 01:46 PM | $106.37 | Up $0.00 | $106.37 | $106.37 | 200 |
| 01:45 PM | $106.37 | Up $0.00 | $106.37 | $106.36 | 500 |
| 01:44 PM | $106.37 | Up $0.00 | $106.37 | $106.37 | 200 |
| 01:43 PM | $106.37 | Up $0.00 | $106.37 | $106.36 | 502 |
| 01:42 PM | $106.37 | Up $0.00 | $106.37 | $106.37 | 200 |
| 01:41 PM | $106.37 | Up $0.00 | $106.37 | $106.37 | 200 |
| 01:40 PM | $106.37 | Up $0.00 | $106.37 | $106.37 | 300 |
| 01:39 PM | $106.37 | Up $0.00 | $106.37 | $106.36 | 1,273 |
| 01:38 PM | $106.36 | Down $0.00 | $106.37 | $106.36 | 300 |
| 01:37 PM | $106.37 | Up $0.00 | $106.37 | $106.37 | 200 |
| 01:36 PM | $106.36 | Down $0.00 | $106.37 | $106.36 | 2,504 |
| 01:35 PM | $106.37 | Up $0.00 | $106.37 | $106.37 | 404 |
| 01:34 PM | $106.37 | Up $0.00 | $106.37 | $106.36 | 600 |
| 01:33 PM | $106.37 | Up $0.00 | $106.37 | $106.37 | 1,000 |
| 01:32 PM | $106.37 | Up $0.00 | $106.37 | $106.36 | 500 |
| 01:31 PM | $106.37 | Up $0.00 | $106.37 | $106.37 | 200 |
| 01:30 PM | $106.37 | Up $0.00 | $106.37 | $106.37 | 7,407 |
| 01:29 PM | $106.37 | Down $ -0.01 | $106.37 | $106.35 | 8,060 |
| 01:28 PM | $106.38 | Up $0.00 | $106.38 | $106.37 | 767 |
| 01:27 PM | $106.38 | Down $0.00 | $106.38 | $106.37 | 4,940 |
| 01:26 PM | $106.38 | Up $0.00 | $106.39 | $106.38 | 500 |
| 01:25 PM | $106.38 | Down $ -0.01 | $106.39 | $106.38 | 500 |
| 01:24 PM | $106.39 | Up $0.01 | $106.39 | $106.39 | 200 |
| 01:23 PM | $106.38 | Down $ -0.01 | $106.39 | $106.38 | 300 |
| 01:22 PM | $106.39 | Up $0.01 | $106.39 | $106.39 | 300 |
| 01:21 PM | $106.38 | Down $ -0.01 | $106.39 | $106.38 | 400 |
| 01:20 PM | $106.39 | Up $0.01 | $106.39 | $106.39 | 200 |
| 01:19 PM | $106.38 | Down $ -0.01 | $106.39 | $106.38 | 519 |
| 01:18 PM | $106.39 | Up $0.00 | $106.39 | $106.38 | 700 |
| 01:17 PM | $106.39 | Down $0.00 | $106.39 | $106.38 | 500 |
| 01:15 PM | $106.39 | Up $0.00 | $106.40 | $106.39 | 1,313 |
| 01:15 PM | $106.39 | Up $0.00 | $106.40 | $106.39 | 0 |
| 01:14 PM | $106.39 | Down $ -0.01 | $106.40 | $106.39 | 792 |
| 01:13 PM | $106.40 | Up $0.01 | $106.40 | $106.40 | 1,800 |
| 01:12 PM | $106.40 | Up $0.00 | $106.40 | $106.39 | 200 |
| 01:11 PM | $106.40 | Up $0.00 | $106.40 | $106.39 | 600 |
| 01:10 PM | $106.40 | Down $ -0.01 | $106.40 | $106.40 | 100 |
| 01:08 PM | $106.40 | Up $0.00 | $106.40 | $106.39 | 2,285 |
| 01:08 PM | $106.40 | Up $0.00 | $106.40 | $106.39 | 0 |
| 01:07 PM | $106.40 | Down $0.00 | $106.40 | $106.40 | 175 |
| 01:06 PM | $106.40 | Down $ -0.01 | $106.40 | $106.40 | 150 |
| 01:05 PM | $106.41 | Up $0.02 | $106.41 | $106.40 | 300 |
| 01:04 PM | $106.39 | Up $0.00 | $106.40 | $106.39 | 4,014 |
| 01:03 PM | $106.39 | Up $0.01 | $106.39 | $106.39 | 918 |
| 01:02 PM | $106.38 | Down $ -0.01 | $106.39 | $106.38 | 200 |
| 01:01 PM | $106.39 | Up $0.00 | $106.39 | $106.39 | 700 |
| 12:58 PM | $106.39 | Up $0.00 | $106.39 | $106.39 | 874 |
| 12:58 PM | $106.39 | Up $0.00 | $106.39 | $106.39 | 0 |
| 12:58 PM | $106.39 | Up $0.00 | $106.39 | $106.39 | 0 |
| 12:57 PM | $106.39 | Up $0.00 | $106.39 | $106.39 | 200 |
| 12:56 PM | $106.39 | Up $0.00 | $106.39 | $106.39 | 100 |
| 12:55 PM | $106.39 | Up $0.01 | $106.39 | $106.39 | 100 |
| 12:54 PM | $106.38 | Down $ -0.01 | $106.39 | $106.38 | 2,931 |
| 12:53 PM | $106.39 | Up $0.00 | $106.39 | $106.38 | 200 |
| 12:52 PM | $106.39 | Down $0.00 | $106.39 | $106.39 | 100 |
| 12:51 PM | $106.39 | Up $0.00 | $106.39 | $106.38 | 800 |
| 12:50 PM | $106.39 | Up $0.01 | $106.39 | $106.38 | 200 |
| 12:49 PM | $106.38 | Down $ -0.01 | $106.39 | $106.38 | 400 |
| 12:48 PM | $106.39 | Up $0.00 | $106.39 | $106.39 | 400 |
| 12:47 PM | $106.39 | Up $0.00 | $106.39 | $106.38 | 200 |
| 12:46 PM | $106.39 | Up $0.00 | $106.39 | $106.39 | 200 |
| 12:45 PM | $106.39 | Up $0.00 | $106.39 | $106.39 | 100 |
| 12:44 PM | $106.39 | Up $0.00 | $106.39 | $106.39 | 200 |
| 12:43 PM | $106.38 | Down $0.00 | $106.39 | $106.38 | 483 |
| 12:42 PM | $106.39 | Up $0.01 | $106.39 | $106.39 | 300 |
| 12:41 PM | $106.38 | Down $ -0.01 | $106.39 | $106.38 | 3,963 |
| 12:40 PM | $106.39 | Down $0.00 | $106.39 | $106.39 | 100 |
| 12:39 PM | $106.39 | Up $0.00 | $106.39 | $106.39 | 100 |
| 12:38 PM | $106.39 | Up $0.00 | $106.39 | $106.39 | 200 |
| 12:37 PM | $106.39 | Up $0.00 | $106.39 | $106.38 | 1,899 |
| 12:36 PM | $106.39 | Up $0.01 | $106.39 | $106.39 | 200 |
| 12:35 PM | $106.38 | Down $ -0.02 | $106.40 | $106.38 | 6,477 |
| 12:34 PM | $106.40 | Up $0.01 | $106.40 | $106.40 | 1,000 |
| 12:33 PM | $106.39 | Up $0.02 | $106.39 | $106.37 | 7,716 |
| 12:31 PM | $106.37 | Down $0.00 | $106.38 | $106.37 | 929 |
| 12:31 PM | $106.37 | Up $0.00 | $106.38 | $106.37 | 0 |
| 12:30 PM | $106.38 | Up $0.00 | $106.38 | $106.37 | 939 |
| 12:29 PM | $106.38 | Up $0.00 | $106.38 | $106.38 | 400 |
| 12:28 PM | $106.38 | Up $0.00 | $106.38 | $106.38 | 100 |
| 12:27 PM | $106.37 | Down $ -0.02 | $106.39 | $106.37 | 3,689 |
| 12:26 PM | $106.39 | Up $0.02 | $106.39 | $106.37 | 5,740 |
| 12:25 PM | $106.37 | Up $0.01 | $106.37 | $106.37 | 200 |
| 12:23 PM | $106.36 | Down $ -0.01 | $106.36 | $106.36 | 231 |
| 12:23 PM | $106.36 | Up $0.00 | $106.36 | $106.36 | 0 |
| 12:22 PM | $106.37 | Up $0.01 | $106.37 | $106.37 | 300 |
| 12:21 PM | $106.36 | Down $ -0.01 | $106.37 | $106.36 | 363 |
| 12:20 PM | $106.37 | Up $0.00 | $106.37 | $106.37 | 200 |
| 12:19 PM | $106.37 | Up $0.00 | $106.37 | $106.37 | 200 |
| 12:18 PM | $106.37 | Up $0.01 | $106.37 | $106.37 | 700 |
| 12:17 PM | $106.36 | Up $0.00 | $106.36 | $106.36 | 4,285 |
| 12:16 PM | $106.36 | Up $0.00 | $106.36 | $106.36 | 200 |
| 12:15 PM | $106.36 | Up $0.00 | $106.37 | $106.36 | 5,824 |
| 12:14 PM | $106.36 | Up $0.00 | $106.36 | $106.35 | 700 |
| 12:13 PM | $106.36 | Up $0.00 | $106.36 | $106.36 | 500 |
| 12:12 PM | $106.36 | Up $0.00 | $106.36 | $106.36 | 200 |
| 12:11 PM | $106.36 | Up $0.00 | $106.36 | $106.36 | 500 |
| 12:10 PM | $106.36 | Up $0.01 | $106.36 | $106.36 | 400 |
| 12:09 PM | $106.35 | Up $0.00 | $106.35 | $106.35 | 771 |
| 12:08 PM | $106.35 | Down $0.00 | $106.35 | $106.35 | 300 |
| 12:07 PM | $106.35 | Up $0.01 | $106.35 | $106.35 | 2,216 |
| 12:06 PM | $106.34 | Up $0.01 | $106.35 | $106.34 | 5,209 |
| 12:05 PM | $106.34 | Down $ -0.01 | $106.34 | $106.33 | 7,002 |
| 12:04 PM | $106.34 | Up $0.01 | $106.34 | $106.33 | 14,518 |
| 12:03 PM | $106.33 | Up $0.00 | $106.33 | $106.33 | 714 |
| 12:02 PM | $106.33 | Up $0.01 | $106.33 | $106.32 | 1,003 |
| 12:01 PM | $106.32 | Down $ -0.01 | $106.33 | $106.32 | 1,571 |
| 12:00 PM | $106.33 | Up $0.00 | $106.33 | $106.33 | 4,162 |
| 11:59 AM | $106.33 | Up $0.00 | $106.33 | $106.33 | 1,226 |
| 11:58 AM | $106.33 | Up $0.00 | $106.33 | $106.33 | 700 |
| 11:57 AM | $106.33 | Up $0.00 | $106.33 | $106.32 | 2,100 |
| 11:56 AM | $106.33 | Down $0.00 | $106.33 | $106.33 | 1,400 |
| 11:55 AM | $106.33 | Up $0.00 | $106.33 | $106.33 | 600 |
| 11:54 AM | $106.33 | Down $0.00 | $106.33 | $106.33 | 800 |
| 11:53 AM | $106.33 | Up $0.00 | $106.33 | $106.33 | 1,400 |
| 11:52 AM | $106.33 | Up $0.02 | $106.33 | $106.32 | 3,306 |
| 11:51 AM | $106.32 | Down $0.00 | $106.32 | $106.31 | 1,300 |
| 11:50 AM | $106.32 | Up $0.01 | $106.32 | $106.32 | 1,400 |
| 11:49 AM | $106.31 | Down $ -0.01 | $106.32 | $106.31 | 2,002 |
| 11:48 AM | $106.32 | Up $0.01 | $106.32 | $106.31 | 3,184 |
| 11:46 AM | $106.31 | Down $ -0.01 | $106.32 | $106.31 | 16,722 |
| 11:46 AM | $106.31 | Up $0.00 | $106.32 | $106.31 | 0 |
| 11:45 AM | $106.32 | Up $0.00 | $106.33 | $106.32 | 5,390 |
| 11:44 AM | $106.32 | Down $ -0.01 | $106.32 | $106.32 | 600 |
| 11:43 AM | $106.33 | Down $ -0.01 | $106.34 | $106.32 | 7,325 |
| 11:42 AM | $106.34 | Up $0.02 | $106.35 | $106.32 | 6,788 |
| 11:41 AM | $106.32 | Up $0.02 | $106.32 | $106.30 | 10,102 |
| 11:40 AM | $106.30 | Down $ -0.01 | $106.31 | $106.30 | 7,813 |
| 11:39 AM | $106.31 | Down $ -0.02 | $106.33 | $106.31 | 30,647 |
| 11:38 AM | $106.34 | Down $ -0.01 | $106.35 | $106.33 | 20,846 |
| 11:37 AM | $106.34 | Up $0.00 | $106.35 | $106.34 | 7,945 |
| 11:36 AM | $106.34 | Up $0.00 | $106.35 | $106.34 | 1,954 |
| 11:35 AM | $106.34 | Up $0.00 | $106.34 | $106.34 | 612 |
| 11:34 AM | $106.34 | Up $0.00 | $106.34 | $106.34 | 600 |
| 11:33 AM | $106.34 | Down $ -0.01 | $106.35 | $106.34 | 4,529 |
| 11:32 AM | $106.35 | Up $0.01 | $106.35 | $106.35 | 1,745 |
| 11:30 AM | $106.34 | Down $0.00 | $106.36 | $106.34 | 10,606 |
| 11:30 AM | $106.34 | Up $0.00 | $106.36 | $106.34 | 0 |
| 11:29 AM | $106.35 | Down $0.00 | $106.35 | $106.35 | 400 |
| 11:28 AM | $106.35 | Up $0.01 | $106.35 | $106.34 | 727 |
| 11:27 AM | $106.34 | Down $0.00 | $106.35 | $106.34 | 300 |
| 11:26 AM | $106.35 | Down $ -0.01 | $106.36 | $106.34 | 8,854 |
| 11:25 AM | $106.36 | Down $0.00 | $106.36 | $106.35 | 1,212 |
| 11:24 AM | $106.36 | Up $0.02 | $106.36 | $106.34 | 3,349 |
| 11:23 AM | $106.35 | Up $0.00 | $106.35 | $106.35 | 300 |
| 11:22 AM | $106.35 | Down $0.00 | $106.36 | $106.35 | 2,277 |
| 11:21 AM | $106.35 | Down $ -0.01 | $106.36 | $106.35 | 2,812 |
| 11:20 AM | $106.36 | Down $0.00 | $106.36 | $106.36 | 200 |
| 11:19 AM | $106.36 | Up $0.01 | $106.36 | $106.36 | 1,204 |
| 11:18 AM | $106.35 | Down $ -0.01 | $106.36 | $106.35 | 400 |
| 11:17 AM | $106.36 | Up $0.00 | $106.36 | $106.36 | 100 |
| 11:16 AM | $106.36 | Down $0.00 | $106.36 | $106.35 | 700 |
| 11:15 AM | $106.36 | Up $0.00 | $106.36 | $106.36 | 900 |
| 11:14 AM | $106.36 | Down $0.00 | $106.36 | $106.36 | 1,440 |
| 11:12 AM | $106.36 | Down $0.00 | $106.37 | $106.35 | 3,267 |
| 11:12 AM | $106.36 | Up $0.00 | $106.37 | $106.35 | 0 |
| 11:11 AM | $106.36 | Down $0.00 | $106.37 | $106.36 | 1,181 |
| 11:10 AM | $106.37 | Up $0.00 | $106.37 | $106.36 | 3,491 |
| 11:09 AM | $106.36 | Up $0.02 | $106.36 | $106.34 | 10,663 |
| 11:08 AM | $106.35 | Down $0.00 | $106.35 | $106.35 | 890 |
| 11:07 AM | $106.35 | Up $0.00 | $106.35 | $106.35 | 1,681 |
| 11:06 AM | $106.35 | Up $0.00 | $106.35 | $106.35 | 495 |
| 11:05 AM | $106.35 | Up $0.00 | $106.35 | $106.35 | 500 |
| 11:04 AM | $106.35 | Down $0.00 | $106.35 | $106.34 | 2,842 |
| 11:03 AM | $106.35 | Up $0.01 | $106.35 | $106.35 | 100 |
| 11:02 AM | $106.34 | Up $0.00 | $106.34 | $106.34 | 100 |
| 11:01 AM | $106.34 | Down $ -0.01 | $106.35 | $106.34 | 1,975 |
| 10:59 AM | $106.35 | Down $ -0.01 | $106.36 | $106.35 | 400 |
| 10:59 AM | $106.35 | Up $0.00 | $106.36 | $106.35 | 0 |
| 10:57 AM | $106.36 | Down $0.00 | $106.37 | $106.35 | 3,330 |
| 10:57 AM | $106.36 | Up $0.00 | $106.37 | $106.35 | 0 |
| 10:56 AM | $106.36 | Up $0.00 | $106.37 | $106.36 | 3,025 |
| 10:55 AM | $106.36 | Down $0.00 | $106.37 | $106.36 | 1,442 |
| 10:54 AM | $106.37 | Up $0.00 | $106.37 | $106.37 | 300 |
| 10:53 AM | $106.36 | Down $ -0.01 | $106.37 | $106.36 | 1,058 |
| 10:52 AM | $106.37 | Up $0.01 | $106.37 | $106.37 | 400 |
| 10:51 AM | $106.37 | Up $0.00 | $106.37 | $106.36 | 740 |
| 10:50 AM | $106.37 | Up $0.00 | $106.37 | $106.37 | 400 |
| 10:49 AM | $106.37 | Up $0.00 | $106.37 | $106.37 | 500 |
| 10:48 AM | $106.37 | Up $0.00 | $106.37 | $106.36 | 2,311 |
| 10:47 AM | $106.37 | Up $0.00 | $106.37 | $106.36 | 628 |
| 10:45 AM | $106.37 | Up $0.00 | $106.37 | $106.37 | 100 |
| 10:45 AM | $106.37 | Up $0.00 | $106.37 | $106.37 | 0 |
| 10:44 AM | $106.36 | Down $0.00 | $106.36 | $106.36 | 200 |
| 10:43 AM | $106.36 | Down $ -0.02 | $106.38 | $106.36 | 5,024 |
| 10:42 AM | $106.39 | Up $0.00 | $106.39 | $106.38 | 837 |
| 10:41 AM | $106.39 | Up $0.00 | $106.39 | $106.39 | 600 |
| 10:40 AM | $106.39 | Down $0.00 | $106.39 | $106.39 | 200 |
| 10:39 AM | $106.39 | Up $0.00 | $106.39 | $106.38 | 500 |
| 10:38 AM | $106.39 | Up $0.00 | $106.39 | $106.39 | 400 |
| 10:37 AM | $106.39 | Up $0.00 | $106.39 | $106.39 | 400 |
| 10:36 AM | $106.39 | Up $0.01 | $106.39 | $106.38 | 390 |
| 10:35 AM | $106.38 | Down $ -0.01 | $106.39 | $106.38 | 3,951 |
| 10:34 AM | $106.39 | Up $0.00 | $106.39 | $106.38 | 600 |
| 10:33 AM | $106.39 | Up $0.00 | $106.39 | $106.39 | 796 |
| 10:32 AM | $106.39 | Up $0.01 | $106.39 | $106.37 | 1,399 |
| 10:31 AM | $106.38 | Up $0.00 | $106.38 | $106.37 | 653 |
| 10:30 AM | $106.38 | Up $0.00 | $106.38 | $106.38 | 400 |
| 10:29 AM | $106.38 | Up $0.00 | $106.38 | $106.37 | 4,142 |
| 10:28 AM | $106.38 | Up $0.00 | $106.38 | $106.38 | 700 |
| 10:27 AM | $106.38 | Up $0.00 | $106.38 | $106.37 | 1,165 |
| 10:26 AM | $106.37 | Down $ -0.01 | $106.38 | $106.37 | 300 |
| 10:24 AM | $106.38 | Up $0.01 | $106.38 | $106.38 | 100 |
| 10:24 AM | $106.38 | Up $0.00 | $106.38 | $106.38 | 0 |
| 10:22 AM | $106.37 | Down $ -0.01 | $106.38 | $106.37 | 3,457 |
| 10:22 AM | $106.37 | Up $0.00 | $106.38 | $106.37 | 0 |
| 10:21 AM | $106.38 | Up $0.00 | $106.38 | $106.37 | 900 |
| 10:20 AM | $106.38 | Up $0.00 | $106.38 | $106.38 | 1,500 |
| 10:19 AM | $106.38 | Down $ -0.01 | $106.39 | $106.38 | 4,511 |
| 10:18 AM | $106.39 | Up $0.00 | $106.39 | $106.39 | 500 |
| 10:17 AM | $106.39 | Up $0.01 | $106.39 | $106.39 | 844 |
| 10:16 AM | $106.38 | Down $ -0.01 | $106.39 | $106.38 | 700 |
| 10:15 AM | $106.39 | Up $0.00 | $106.39 | $106.38 | 600 |
| 10:13 AM | $106.38 | Down $0.00 | $106.38 | $106.38 | 2,473 |
| 10:13 AM | $106.38 | Up $0.00 | $106.38 | $106.38 | 0 |
| 10:12 AM | $106.39 | Up $0.01 | $106.39 | $106.38 | 1,162 |
| 10:11 AM | $106.38 | Up $0.02 | $106.38 | $106.37 | 3,918 |
| 10:10 AM | $106.36 | Down $ -0.03 | $106.39 | $106.35 | 4,985 |
| 10:09 AM | $106.39 | Down $ -0.01 | $106.40 | $106.39 | 211 |
| 10:07 AM | $106.40 | Up $0.00 | $106.40 | $106.39 | 1,017 |
| 10:07 AM | $106.40 | Up $0.00 | $106.40 | $106.39 | 0 |
| 10:06 AM | $106.40 | Down $ -0.01 | $106.41 | $106.40 | 1,600 |
| 10:05 AM | $106.41 | Down $ -0.01 | $106.41 | $106.41 | 100 |
| 10:03 AM | $106.42 | Up $0.00 | $106.42 | $106.42 | 4,072 |
| 10:03 AM | $106.42 | Up $0.00 | $106.42 | $106.42 | 0 |
| 10:02 AM | $106.42 | Down $0.00 | $106.42 | $106.42 | 283 |
| 10:01 AM | $106.42 | Up $0.01 | $106.45 | $106.42 | 13,921 |
| 10:00 AM | $106.41 | Up $0.00 | $106.41 | $106.40 | 2,542 |
| 09:59 AM | $106.41 | Up $0.01 | $106.41 | $106.41 | 100 |
| 09:58 AM | $106.40 | Up $0.01 | $106.41 | $106.39 | 5,386 |
| 09:57 AM | $106.40 | Up $0.03 | $106.40 | $106.37 | 2,139 |
| 09:56 AM | $106.36 | Down $ -0.01 | $106.37 | $106.36 | 1,020 |
| 09:55 AM | $106.37 | Up $0.02 | $106.37 | $106.36 | 2,143 |
| 09:54 AM | $106.35 | Up $0.01 | $106.35 | $106.34 | 4,114 |
| 09:53 AM | $106.34 | Down $ -0.01 | $106.35 | $106.34 | 2,499 |
| 09:52 AM | $106.35 | Up $0.00 | $106.36 | $106.35 | 1,100 |
| 09:51 AM | $106.35 | Up $0.00 | $106.36 | $106.35 | 542 |
| 09:50 AM | $106.35 | Up $0.00 | $106.36 | $106.35 | 1,615 |
| 09:49 AM | $106.35 | Up $0.01 | $106.35 | $106.35 | 1,648 |
| 09:48 AM | $106.34 | Down $ -0.01 | $106.36 | $106.34 | 5,381 |
| 09:47 AM | $106.35 | Down $ -0.01 | $106.36 | $106.35 | 800 |
| 09:46 AM | $106.36 | Down $0.00 | $106.36 | $106.36 | 318 |
| 09:45 AM | $106.36 | Up $0.01 | $106.36 | $106.35 | 3,170 |
| 09:44 AM | $106.35 | Down $ -0.01 | $106.35 | $106.35 | 216 |
| 09:43 AM | $106.36 | Down $0.00 | $106.36 | $106.35 | 1,214 |
| 09:42 AM | $106.36 | Up $0.01 | $106.36 | $106.35 | 1,609 |
| 09:41 AM | $106.35 | Down $ -0.01 | $106.36 | $106.35 | 5,856 |
| 09:40 AM | $106.36 | Down $0.00 | $106.36 | $106.35 | 900 |
| 09:39 AM | $106.36 | Up $0.00 | $106.36 | $106.35 | 686 |
| 09:38 AM | $106.36 | Up $0.01 | $106.36 | $106.34 | 2,215 |
| 09:37 AM | $106.35 | Up $0.01 | $106.35 | $106.34 | 7,011 |
| 09:36 AM | $106.34 | Up $0.00 | $106.35 | $106.33 | 9,526 |
| 09:35 AM | $106.34 | Up $0.00 | $106.34 | $106.33 | 4,463 |
| 09:34 AM | $106.34 | Up $0.01 | $106.35 | $106.32 | 4,102 |
| 09:33 AM | $106.33 | Up $0.00 | $106.33 | $106.31 | 23,104 |
| 09:32 AM | $106.33 | Up $0.03 | $106.33 | $106.32 | 12,415 |
| 09:31 AM | $106.30 | Up $0.00 | $106.34 | $106.30 | 6,435 |
| 09:30 AM | $106.30 | Down $ -0.10 | $106.35 | $106.30 | 7,654 |
| Previous close | $106.40 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12-09-2025 | $106.43 | $106.33 | $106.43 | $106.32 | 322,839 |
| 11-09-2025 | $106.40 | $106.33 | $106.40 | $106.30 | 557,884 |
| 10-09-2025 | $106.37 | $106.31 | $106.39 | $106.30 | 341,579 |
| 09-09-2025 | $106.30 | $106.27 | $106.38 | $106.25 | 441,532 |
| 08-09-2025 | $106.32 | $106.21 | $106.34 | $106.20 | 594,990 |
| 05-09-2025 | $106.31 | $106.38 | $106.44 | $106.29 | 1,850,848 |
| 04-09-2025 | $106.24 | $106.13 | $106.27 | $106.00 | 593,534 |
| 03-09-2025 | $106.17 | $106.10 | $106.17 | $106.06 | 326,226 |
| 02-09-2025 | $106.10 | $105.96 | $106.13 | $105.95 | 1,138,370 |
| 29-08-2025 | $105.91 | $105.81 | $105.98 | $105.78 | 280,427 |
| 28-08-2025 | $105.88 | $105.80 | $105.92 | $105.78 | 283,569 |
| 27-08-2025 | $105.78 | $105.72 | $105.81 | $105.70 | 308,290 |
| 26-08-2025 | $105.67 | $105.68 | $105.77 | $105.64 | 569,787 |
| 25-08-2025 | $105.62 | $105.64 | $105.70 | $105.57 | 401,414 |
| 22-08-2025 | $105.56 | $105.53 | $105.59 | $105.49 | 385,960 |
| 21-08-2025 | $105.45 | $105.72 | $105.76 | $105.23 | 2,378,736 |
| 20-08-2025 | $105.80 | $105.60 | $105.83 | $105.56 | 302,400 |
| 19-08-2025 | $105.56 | $105.80 | $105.82 | $105.55 | 525,445 |
| 18-08-2025 | $105.79 | $105.75 | $105.85 | $105.72 | 336,930 |
| 15-08-2025 | $105.27 | $105.30 | $105.30 | $105.24 | 488,824 |
| 14-08-2025 | $105.27 | $105.23 | $105.30 | $105.23 | 389,521 |
| 13-08-2025 | $105.20 | $105.24 | $105.27 | $105.19 | 857,521 |
| 12-08-2025 | $105.19 | $105.24 | $105.28 | $105.19 | 1,020,092 |
| 11-08-2025 | $105.25 | $105.35 | $105.38 | $105.21 | 410,510 |
| 08-08-2025 | $105.28 | $105.33 | $105.42 | $105.25 | 300,407 |
| 07-08-2025 | $105.40 | $105.21 | $105.40 | $105.20 | 432,317 |
| 06-08-2025 | $105.39 | $105.25 | $105.45 | $105.16 | 1,029,571 |
| 05-08-2025 | $105.40 | $105.30 | $105.44 | $105.28 | 318,198 |
| 04-08-2025 | $105.47 | $105.25 | $105.48 | $105.24 | 784,589 |
| 01-08-2025 | $105.18 | $105.14 | $105.24 | $105.11 | 893,734 |
Graphs are not available, please refer to the detailed table