Print

Quotes and Market Data

Find a quote

ENDEAVOUR MINING PLC

39.95 Down -0.72 (-1.80 %)

Delayed : 2025/04/23 04:00:09

  • Previous close $40.67
  • Opening $40.67
  • Price Ask $39.65
  • Price Bid $39.65
  • Size Bid 8
  • Size Ask 5
  • Today High $40.71
  • Today Low $39.77
  • 52 Weeks High $41.16
  • 52 Weeks Low $25.07
  • Volume 459,936

Fundamentals

  • P/E Ratio : N/A
  • Earnings/Share : 2.64
  • Dividends/Share : $0.79
  • Current Div. Yield : 3.97
  • Market Cap (M) : 9,638.17
  • Shares Out (M) : 241.07
  • Exchange : XTSE
  • Ex Dividend Date : 2025/03/14

Intraday history

Hour Last Change High Low Volume
04:00 PM $39.95 Up $0.01 $39.95 $39.95 23,000
03:59 PM $39.94 Down $ -0.08 $40.04 $39.92 28,600
03:58 PM $40.02 Up $0.02 $40.02 $40.00 4,500
03:57 PM $40.00 Down $ -0.01 $40.01 $39.99 6,100
03:56 PM $40.01 Down $ -0.01 $40.02 $40.00 3,000
03:55 PM $40.02 Up $0.02 $40.02 $39.98 2,300
03:54 PM $39.99 Up $0.01 $40.06 $39.99 7,200
03:53 PM $39.98 Down $ -0.04 $40.01 $39.96 2,700
03:52 PM $40.02 Down $ -0.03 $40.06 $40.02 2,900
03:51 PM $40.05 Down $ -0.02 $40.07 $40.05 500
03:50 PM $40.07 Down $ -0.05 $40.13 $40.05 3,200
03:49 PM $40.13 Up $0.05 $40.13 $40.07 6,100
03:48 PM $40.07 Up $0.06 $40.07 $40.03 700
03:47 PM $40.01 Up $0.01 $40.01 $39.99 1,300
03:46 PM $40.00 Up $0.01 $40.01 $39.99 1,200
03:45 PM $39.99 Up $0.03 $40.00 $39.97 1,000
03:44 PM $39.96 Down $ -0.01 $40.00 $39.95 1,600
03:43 PM $39.97 Up $0.02 $39.98 $39.95 800
03:42 PM $39.95 Up $0.05 $39.97 $39.93 800
03:41 PM $39.90 Up $0.02 $39.94 $39.90 3,200
03:40 PM $39.88 Up $0.01 $39.89 $39.87 5,700
03:39 PM $39.87 Down $ -0.01 $39.90 $39.86 1,600
03:38 PM $39.88 Down $ -0.07 $39.94 $39.88 1,400
03:37 PM $39.95 Up $0.09 $39.95 $39.87 2,200
03:36 PM $39.86 Up $0.00 $39.86 $39.85 300
03:35 PM $39.86 Down $ -0.02 $39.93 $39.86 1,700
03:34 PM $39.88 Down $ -0.01 $39.92 $39.88 2,800
03:33 PM $39.89 Down $ -0.04 $39.94 $39.89 1,200
03:32 PM $39.93 Down $ -0.02 $39.96 $39.92 1,300
03:31 PM $39.96 Down $ -0.02 $39.96 $39.96 900
03:30 PM $39.98 Down $ -0.01 $40.00 $39.98 2,700
03:29 PM $39.99 Down $ -0.02 $40.00 $39.98 1,400
03:28 PM $40.00 Up $0.00 $40.00 $40.00 400
03:27 PM $40.00 Down $ -0.02 $40.02 $40.00 4,900
03:26 PM $40.02 Up $0.01 $40.02 $40.02 300
03:25 PM $40.01 Up $0.02 $40.01 $40.00 500
03:24 PM $39.99 Up $0.01 $39.99 $39.99 100
03:23 PM $39.98 Up $0.01 $39.98 $39.98 200
03:22 PM $39.97 Up $0.01 $39.97 $39.95 1,000
03:21 PM $39.96 Up $0.02 $39.96 $39.96 200
03:20 PM $39.94 Up $0.03 $39.94 $39.94 100
03:19 PM $39.91 Down $ -0.03 $39.92 $39.89 1,900
03:18 PM $39.94 Down $ -0.03 $39.95 $39.94 200
03:17 PM $39.97 Down $ -0.04 $40.01 $39.97 1,400
03:16 PM $40.01 Down $ -0.04 $40.01 $40.01 700
03:15 PM $40.05 Down $ -0.05 $40.05 $40.04 700
03:14 PM $40.10 Up $0.02 $40.10 $40.08 800
03:13 PM $40.08 Down $ -0.08 $40.15 $40.06 42,200
03:11 PM $40.16 Up $0.02 $40.17 $40.14 2,100
03:11 PM $40.16 Up $0.00 $40.17 $40.14 0
03:10 PM $40.14 Down $ -0.01 $40.14 $40.13 400
03:09 PM $40.14 Up $0.00 $40.14 $40.14 100
03:08 PM $40.14 Up $0.02 $40.14 $40.13 500
03:07 PM $40.12 Up $0.02 $40.12 $40.12 300
03:05 PM $40.09 Down $ -0.03 $40.09 $40.09 200
03:05 PM $40.09 Up $0.00 $40.09 $40.09 0
03:04 PM $40.12 Down $ -0.01 $40.12 $40.10 700
03:03 PM $40.13 Down $ -0.02 $40.14 $40.13 600
03:02 PM $40.15 Down $ -0.03 $40.17 $40.15 500
03:01 PM $40.18 Down $ -0.02 $40.21 $40.18 1,400
03:00 PM $40.20 Up $0.06 $40.20 $40.14 1,300
02:57 PM $40.14 Up $0.01 $40.14 $40.13 200
02:57 PM $40.14 Up $0.00 $40.14 $40.13 0
02:57 PM $40.14 Up $0.00 $40.14 $40.13 0
02:56 PM $40.13 Up $0.04 $40.13 $40.12 200
02:55 PM $40.09 Up $0.00 $40.10 $40.09 300
02:54 PM $40.09 Up $0.01 $40.09 $40.08 1,300
02:52 PM $40.08 Down $ -0.02 $40.10 $40.08 2,800
02:52 PM $40.08 Up $0.00 $40.10 $40.08 0
02:50 PM $40.10 Up $0.01 $40.10 $40.10 300
02:50 PM $40.10 Up $0.00 $40.10 $40.10 0
02:48 PM $40.09 Down $ -0.02 $40.10 $40.08 1,100
02:48 PM $40.09 Up $0.00 $40.10 $40.08 0
02:47 PM $40.11 Up $0.00 $40.11 $40.11 100
02:46 PM $40.11 Up $0.02 $40.11 $40.09 400
02:45 PM $40.09 Up $0.02 $40.09 $40.08 1,000
02:43 PM $40.07 Up $0.03 $40.07 $40.06 700
02:43 PM $40.07 Up $0.00 $40.07 $40.06 0
02:42 PM $40.04 Up $0.04 $40.04 $40.01 1,100
02:40 PM $40.00 Down $ -0.01 $40.01 $40.00 1,200
02:40 PM $40.00 Up $0.00 $40.01 $40.00 0
02:39 PM $40.01 Up $0.00 $40.01 $40.01 1,200
02:38 PM $40.01 Down $ -0.04 $40.05 $40.01 600
02:37 PM $40.05 Down $ -0.01 $40.05 $40.05 600
02:36 PM $40.06 Up $0.03 $40.06 $40.05 200
02:35 PM $40.03 Up $0.04 $40.03 $40.03 200
02:33 PM $39.99 Down $ -0.01 $40.00 $39.99 200
02:33 PM $39.99 Up $0.00 $40.00 $39.99 0
02:32 PM $40.00 Up $0.00 $40.00 $40.00 100
02:31 PM $40.00 Up $0.01 $40.02 $39.98 1,000
02:30 PM $39.99 Down $ -0.02 $40.02 $39.99 300
02:28 PM $40.01 Down $ -0.02 $40.01 $40.00 400
02:28 PM $40.01 Up $0.00 $40.01 $40.00 0
02:25 PM $40.03 Down $ -0.04 $40.05 $40.02 2,000
02:25 PM $40.03 Up $0.00 $40.05 $40.02 0
02:25 PM $40.03 Up $0.00 $40.05 $40.02 0
02:23 PM $40.07 Up $0.01 $40.07 $40.07 100
02:23 PM $40.07 Up $0.00 $40.07 $40.07 0
02:22 PM $40.06 Up $0.04 $40.06 $40.04 500
02:20 PM $40.02 Down $ -0.04 $40.05 $40.02 700
02:20 PM $40.02 Up $0.00 $40.05 $40.02 0
02:19 PM $40.06 Up $0.02 $40.06 $40.04 400
02:18 PM $40.04 Down $ -0.06 $40.08 $40.04 600
02:17 PM $40.10 Up $0.02 $40.10 $40.10 100
02:16 PM $40.08 Down $ -0.04 $40.11 $40.08 900
02:14 PM $40.12 Down $ -0.01 $40.12 $40.10 1,000
02:14 PM $40.12 Up $0.00 $40.12 $40.10 0
02:13 PM $40.13 Up $0.02 $40.13 $40.10 2,000
02:12 PM $40.11 Up $0.01 $40.11 $40.11 100
02:11 PM $40.10 Up $0.03 $40.10 $40.07 400
02:10 PM $40.07 Up $0.04 $40.07 $40.04 700
02:09 PM $40.03 Up $0.00 $40.03 $40.03 200
02:08 PM $40.03 Up $0.02 $40.03 $40.03 100
02:07 PM $40.01 Down $ -0.01 $40.01 $40.00 1,400
02:06 PM $40.02 Down $ -0.01 $40.02 $40.02 1,900
02:05 PM $40.02 Up $0.01 $40.02 $40.01 600
02:03 PM $40.01 Up $0.04 $40.01 $39.97 1,400
02:03 PM $40.01 Up $0.00 $40.01 $39.97 0
02:02 PM $39.97 Up $0.02 $39.97 $39.94 1,500
02:01 PM $39.95 Down $ -0.03 $39.97 $39.95 1,100
02:00 PM $39.98 Down $ -0.02 $39.98 $39.98 1,700
01:57 PM $40.00 Down $ -0.01 $40.01 $39.99 1,600
01:57 PM $40.00 Up $0.00 $40.01 $39.99 0
01:57 PM $40.00 Up $0.00 $40.01 $39.99 0
01:54 PM $40.01 Up $0.03 $40.02 $40.00 600
01:54 PM $40.01 Up $0.00 $40.02 $40.00 0
01:54 PM $40.01 Up $0.00 $40.02 $40.00 0
01:53 PM $39.98 Down $ -0.01 $39.98 $39.98 600
01:52 PM $39.99 Down $ -0.03 $40.01 $39.99 1,100
01:51 PM $40.02 Up $0.03 $40.02 $40.01 500
01:48 PM $40.00 Down $ -0.07 $40.05 $39.99 1,600
01:48 PM $40.00 Up $0.00 $40.05 $39.99 0
01:48 PM $40.00 Up $0.00 $40.05 $39.99 0
01:46 PM $40.06 Down $ -0.02 $40.09 $40.06 1,400
01:46 PM $40.06 Up $0.00 $40.09 $40.06 0
01:45 PM $40.08 Up $0.02 $40.08 $40.06 700
01:44 PM $40.06 Up $0.01 $40.07 $40.05 2,300
01:43 PM $40.05 Up $0.00 $40.05 $40.05 600
01:42 PM $40.05 Down $ -0.02 $40.06 $40.05 500
01:41 PM $40.07 Up $0.04 $40.07 $40.03 700
01:40 PM $40.04 Down $ -0.02 $40.04 $40.04 100
01:39 PM $40.05 Up $0.00 $40.05 $40.03 800
01:38 PM $40.05 Down $ -0.08 $40.14 $40.05 900
01:37 PM $40.13 Down $ -0.04 $40.18 $40.13 1,300
01:36 PM $40.17 Up $0.11 $40.17 $40.07 1,600
01:35 PM $40.07 Down $ -0.01 $40.07 $40.07 1,200
01:32 PM $40.07 Up $0.00 $40.09 $40.07 300
01:32 PM $40.07 Up $0.00 $40.09 $40.07 0
01:32 PM $40.07 Up $0.00 $40.09 $40.07 0
01:31 PM $40.07 Down $ -0.05 $40.12 $40.07 1,100
01:29 PM $40.12 Up $0.02 $40.12 $40.12 1,100
01:29 PM $40.12 Up $0.00 $40.12 $40.12 0
01:28 PM $40.10 Up $0.00 $40.15 $40.10 1,200
01:27 PM $40.10 Down $ -0.03 $40.12 $40.10 500
01:26 PM $40.13 Up $0.03 $40.17 $40.11 2,200
01:25 PM $40.10 Down $ -0.01 $40.13 $40.10 900
01:24 PM $40.11 Down $ -0.02 $40.12 $40.08 3,200
01:23 PM $40.13 Down $ -0.01 $40.13 $40.13 100
01:22 PM $40.14 Down $ -0.04 $40.22 $40.14 1,900
01:21 PM $40.18 Up $0.00 $40.18 $40.16 700
01:20 PM $40.18 Up $0.00 $40.19 $40.18 600
01:19 PM $40.18 Down $ -0.03 $40.21 $40.17 1,500
01:18 PM $40.21 Up $0.04 $40.21 $40.18 900
01:17 PM $40.17 Up $0.03 $40.17 $40.17 100
01:16 PM $40.14 Up $0.01 $40.14 $40.11 900
01:15 PM $40.13 Up $0.00 $40.14 $40.12 1,300
01:14 PM $40.13 Up $0.03 $40.13 $40.13 300
01:12 PM $40.10 Down $ -0.07 $40.18 $40.10 4,700
01:12 PM $40.10 Up $0.00 $40.18 $40.10 0
01:11 PM $40.17 Up $0.04 $40.19 $40.14 2,800
01:10 PM $40.13 Up $0.00 $40.13 $40.13 2,300
01:09 PM $40.13 Down $ -0.01 $40.16 $40.13 800
01:08 PM $40.14 Down $ -0.01 $40.16 $40.13 1,600
01:07 PM $40.15 Up $0.03 $40.15 $40.15 200
01:05 PM $40.12 Up $0.01 $40.15 $40.12 800
01:05 PM $40.12 Up $0.00 $40.15 $40.12 0
01:03 PM $40.11 Up $0.04 $40.11 $40.09 500
01:03 PM $40.11 Up $0.00 $40.11 $40.09 0
01:02 PM $40.07 Down $ -0.03 $40.10 $40.06 1,300
01:01 PM $40.10 Down $ -0.06 $40.12 $40.09 1,900
01:00 PM $40.16 Down $ -0.01 $40.19 $40.16 2,600
12:59 PM $40.17 Down $ -0.04 $40.21 $40.17 1,600
12:58 PM $40.21 Up $0.03 $40.21 $40.20 500
12:57 PM $40.18 Up $0.05 $40.18 $40.17 1,400
12:55 PM $40.13 Up $0.04 $40.13 $40.11 400
12:55 PM $40.13 Up $0.00 $40.13 $40.11 0
12:53 PM $40.09 Down $ -0.01 $40.09 $40.08 1,300
12:53 PM $40.09 Up $0.00 $40.09 $40.08 0
12:52 PM $40.10 Up $0.00 $40.10 $40.10 600
12:51 PM $40.10 Up $0.01 $40.10 $40.10 200
12:50 PM $40.09 Down $ -0.01 $40.09 $40.09 100
12:49 PM $40.10 Up $0.03 $40.10 $40.10 300
12:48 PM $40.07 Up $0.03 $40.07 $40.07 100
12:47 PM $40.04 Down $ -0.03 $40.07 $40.04 600
12:46 PM $40.07 Up $0.09 $40.07 $40.07 200
12:43 PM $39.98 Up $0.05 $39.98 $39.93 1,100
12:43 PM $39.98 Up $0.00 $39.98 $39.93 0
12:43 PM $39.98 Up $0.00 $39.98 $39.93 0
12:42 PM $39.93 Up $0.11 $39.93 $39.85 500
12:41 PM $39.82 Up $0.05 $39.82 $39.77 1,700
12:40 PM $39.77 Down $ -0.06 $39.84 $39.77 700
12:39 PM $39.83 Up $0.02 $39.85 $39.83 2,200
12:38 PM $39.82 Down $ -0.02 $39.86 $39.82 3,300
12:37 PM $39.84 Down $ -0.01 $39.85 $39.84 4,800
12:36 PM $39.84 Up $0.01 $39.84 $39.78 2,300
12:35 PM $39.83 Down $ -0.14 $39.98 $39.83 1,500
12:33 PM $39.97 Up $0.04 $39.97 $39.94 600
12:33 PM $39.97 Up $0.00 $39.97 $39.94 0
12:32 PM $39.93 Up $0.09 $39.93 $39.86 900
12:31 PM $39.84 Down $ -0.05 $39.89 $39.84 1,100
12:30 PM $39.89 Up $0.01 $39.89 $39.88 200
12:28 PM $39.89 Up $0.02 $39.89 $39.89 100
12:28 PM $39.89 Up $0.00 $39.89 $39.89 0
12:27 PM $39.86 Down $ -0.05 $39.93 $39.86 1,100
12:26 PM $39.91 Up $0.01 $39.91 $39.91 300
12:25 PM $39.90 Down $ -0.13 $40.04 $39.89 3,100
12:24 PM $40.03 Down $ -0.01 $40.05 $40.03 800
12:23 PM $40.04 Down $ -0.01 $40.08 $40.02 800
12:22 PM $40.05 Down $ -0.05 $40.05 $40.01 200
12:21 PM $40.10 Down $ -0.05 $40.15 $40.10 800
12:20 PM $40.15 Down $ -0.05 $40.22 $40.15 2,100
12:19 PM $40.20 Up $0.01 $40.21 $40.19 700
12:18 PM $40.19 Up $0.01 $40.19 $40.17 300
12:17 PM $40.18 Down $ -0.02 $40.18 $40.14 1,300
12:16 PM $40.20 Down $ -0.15 $40.29 $40.20 1,500
12:14 PM $40.35 Up $0.02 $40.35 $40.35 100
12:14 PM $40.35 Up $0.00 $40.35 $40.35 0
12:11 PM $40.33 Down $ -0.03 $40.39 $40.33 1,100
12:11 PM $40.33 Up $0.00 $40.39 $40.33 0
12:11 PM $40.33 Up $0.00 $40.39 $40.33 0
12:07 PM $40.36 Up $0.11 $40.36 $40.27 1,000
12:07 PM $40.36 Up $0.00 $40.36 $40.27 0
12:07 PM $40.36 Up $0.00 $40.36 $40.27 0
12:07 PM $40.36 Up $0.00 $40.36 $40.27 0
12:05 PM $40.25 Down $ -0.05 $40.25 $40.25 100
12:05 PM $40.25 Up $0.00 $40.25 $40.25 0
12:04 PM $40.30 Up $0.02 $40.31 $40.30 400
12:03 PM $40.28 Up $0.03 $40.28 $40.28 100
12:02 PM $40.25 Down $ -0.18 $40.36 $40.25 900
12:00 PM $40.43 Down $ -0.05 $40.43 $40.43 100
12:00 PM $40.43 Up $0.00 $40.43 $40.43 0
11:59 AM $40.48 Down $ -0.09 $40.53 $40.48 600
11:58 AM $40.57 Up $0.03 $40.58 $40.55 600
11:56 AM $40.54 Up $0.02 $40.54 $40.53 500
11:56 AM $40.54 Up $0.00 $40.54 $40.53 0
11:55 AM $40.52 Down $ -0.02 $40.52 $40.50 200
11:52 AM $40.54 Up $0.03 $40.54 $40.54 200
11:52 AM $40.54 Up $0.00 $40.54 $40.54 0
11:52 AM $40.54 Up $0.00 $40.54 $40.54 0
11:50 AM $40.51 Down $ -0.03 $40.55 $40.51 600
11:50 AM $40.51 Up $0.00 $40.55 $40.51 0
11:49 AM $40.54 Up $0.01 $40.54 $40.54 100
11:46 AM $40.53 Down $ -0.03 $40.56 $40.53 600
11:46 AM $40.53 Up $0.00 $40.56 $40.53 0
11:46 AM $40.53 Up $0.00 $40.56 $40.53 0
11:43 AM $40.56 Up $0.06 $40.56 $40.53 900
11:43 AM $40.56 Up $0.00 $40.56 $40.53 0
11:43 AM $40.56 Up $0.00 $40.56 $40.53 0
11:42 AM $40.50 Up $0.01 $40.50 $40.50 100
11:40 AM $40.50 Up $0.09 $40.51 $40.50 1,400
11:40 AM $40.50 Up $0.00 $40.51 $40.50 0
11:36 AM $40.40 Up $0.00 $40.41 $40.38 700
11:36 AM $40.40 Up $0.00 $40.41 $40.38 0
11:36 AM $40.40 Up $0.00 $40.41 $40.38 0
11:36 AM $40.40 Up $0.00 $40.41 $40.38 0
11:35 AM $40.40 Up $0.02 $40.40 $40.40 100
11:34 AM $40.38 Up $0.01 $40.38 $40.38 200
11:33 AM $40.37 Up $0.03 $40.38 $40.35 2,700
11:32 AM $40.34 Up $0.01 $40.34 $40.33 1,400
11:31 AM $40.33 Down $ -0.01 $40.35 $40.33 5,300
11:30 AM $40.34 Up $0.00 $40.35 $40.33 1,100
11:29 AM $40.34 Down $ -0.02 $40.34 $40.34 800
11:28 AM $40.36 Up $0.00 $40.37 $40.34 1,800
11:27 AM $40.36 Down $ -0.08 $40.43 $40.36 1,100
11:26 AM $40.44 Down $ -0.01 $40.45 $40.43 2,700
11:24 AM $40.45 Up $0.00 $40.45 $40.44 2,000
11:24 AM $40.45 Up $0.00 $40.45 $40.44 0
11:23 AM $40.45 Up $0.00 $40.45 $40.45 300
11:22 AM $40.45 Down $ -0.01 $40.46 $40.44 700
11:21 AM $40.46 Up $0.01 $40.46 $40.46 700
11:20 AM $40.45 Up $0.02 $40.45 $40.42 800
11:19 AM $40.43 Up $0.00 $40.44 $40.43 400
11:18 AM $40.43 Up $0.03 $40.43 $40.43 300
11:17 AM $40.40 Down $ -0.05 $40.41 $40.40 1,500
11:15 AM $40.45 Up $0.01 $40.45 $40.45 100
11:15 AM $40.45 Up $0.00 $40.45 $40.45 0
11:13 AM $40.44 Up $0.02 $40.44 $40.44 100
11:13 AM $40.44 Up $0.00 $40.44 $40.44 0
11:10 AM $40.42 Up $0.02 $40.42 $40.40 300
11:10 AM $40.42 Up $0.00 $40.42 $40.40 0
11:10 AM $40.42 Up $0.00 $40.42 $40.40 0
11:09 AM $40.40 Down $ -0.04 $40.40 $40.40 100
11:08 AM $40.44 Down $ -0.07 $40.50 $40.43 700
11:07 AM $40.51 Down $ -0.03 $40.51 $40.49 500
11:06 AM $40.54 Down $ -0.03 $40.54 $40.54 100
11:05 AM $40.57 Down $ -0.03 $40.59 $40.57 400
11:03 AM $40.60 Up $0.00 $40.60 $40.58 300
11:03 AM $40.60 Up $0.00 $40.60 $40.58 0
11:01 AM $40.60 Up $0.01 $40.60 $40.60 200
11:01 AM $40.60 Up $0.00 $40.60 $40.60 0
11:00 AM $40.59 Down $ -0.01 $40.59 $40.59 100
10:59 AM $40.60 Up $0.02 $40.60 $40.60 100
10:58 AM $40.58 Up $0.04 $40.58 $40.51 2,200
10:57 AM $40.54 Up $0.04 $40.54 $40.53 500
10:55 AM $40.50 Down $ -0.01 $40.50 $40.50 400
10:55 AM $40.50 Up $0.00 $40.50 $40.50 0
10:52 AM $40.51 Up $0.02 $40.54 $40.50 1,600
10:52 AM $40.51 Up $0.00 $40.54 $40.50 0
10:52 AM $40.51 Up $0.00 $40.54 $40.50 0
10:51 AM $40.49 Up $0.00 $40.49 $40.49 100
10:48 AM $40.49 Up $0.01 $40.49 $40.48 300
10:48 AM $40.49 Up $0.00 $40.49 $40.48 0
10:48 AM $40.49 Up $0.00 $40.49 $40.48 0
10:47 AM $40.48 Down $ -0.05 $40.51 $40.48 500
10:46 AM $40.53 Down $ -0.02 $40.55 $40.51 1,700
10:45 AM $40.55 Down $ -0.04 $40.58 $40.51 600
10:43 AM $40.59 Up $0.00 $40.59 $40.59 300
10:43 AM $40.59 Up $0.00 $40.59 $40.59 0
10:42 AM $40.59 Down $ -0.11 $40.68 $40.58 2,700
10:41 AM $40.70 Up $0.03 $40.70 $40.69 200
10:40 AM $40.67 Up $0.02 $40.67 $40.65 900
10:38 AM $40.65 Up $0.00 $40.65 $40.64 1,300
10:38 AM $40.65 Up $0.00 $40.65 $40.64 0
10:35 AM $40.65 Up $0.02 $40.65 $40.65 1,500
10:35 AM $40.65 Up $0.00 $40.65 $40.65 0
10:35 AM $40.65 Up $0.00 $40.65 $40.65 0
10:34 AM $40.63 Up $0.04 $40.63 $40.63 100
10:32 AM $40.59 Up $0.00 $40.59 $40.59 300
10:32 AM $40.59 Up $0.00 $40.59 $40.59 0
10:31 AM $40.59 Up $0.01 $40.59 $40.56 500
10:30 AM $40.58 Down $ -0.02 $40.59 $40.58 500
10:29 AM $40.60 Up $0.04 $40.60 $40.60 100
10:27 AM $40.56 Down $ -0.01 $40.56 $40.56 100
10:27 AM $40.56 Up $0.00 $40.56 $40.56 0
10:26 AM $40.57 Up $0.06 $40.57 $40.53 1,100
10:23 AM $40.51 Up $0.07 $40.51 $40.50 300
10:23 AM $40.51 Up $0.00 $40.51 $40.50 0
10:23 AM $40.51 Up $0.00 $40.51 $40.50 0
10:20 AM $40.44 Up $0.02 $40.44 $40.44 200
10:20 AM $40.44 Up $0.00 $40.44 $40.44 0
10:20 AM $40.44 Up $0.00 $40.44 $40.44 0
10:19 AM $40.42 Up $0.01 $40.42 $40.42 100
10:18 AM $40.41 Up $0.03 $40.41 $40.40 200
10:17 AM $40.38 Up $0.02 $40.38 $40.37 500
10:16 AM $40.36 Down $ -0.07 $40.42 $40.36 3,400
10:15 AM $40.43 Down $ -0.01 $40.43 $40.43 100
10:14 AM $40.44 Up $0.06 $40.44 $40.44 300
10:11 AM $40.38 Down $ -0.05 $40.38 $40.37 400
10:11 AM $40.38 Up $0.00 $40.38 $40.37 0
10:11 AM $40.38 Up $0.00 $40.38 $40.37 0
10:10 AM $40.43 Up $0.01 $40.43 $40.39 400
10:09 AM $40.42 Up $0.00 $40.42 $40.42 100
10:08 AM $40.42 Up $0.02 $40.43 $40.42 800
10:07 AM $40.40 Down $ -0.07 $40.45 $40.40 800
10:06 AM $40.47 Up $0.01 $40.48 $40.47 400
10:05 AM $40.46 Up $0.07 $40.50 $40.43 2,100
10:03 AM $40.39 Up $0.01 $40.39 $40.39 100
10:03 AM $40.39 Up $0.00 $40.39 $40.39 0
10:02 AM $40.38 Down $ -0.07 $40.38 $40.37 300
10:01 AM $40.45 Up $0.00 $40.45 $40.39 900
10:00 AM $40.45 Up $0.21 $40.45 $40.23 500
09:59 AM $40.24 Down $ -0.04 $40.27 $40.23 2,300
09:58 AM $40.28 Down $ -0.07 $40.34 $40.28 1,900
09:57 AM $40.35 Down $ -0.01 $40.42 $40.35 1,000
09:54 AM $40.36 Down $ -0.05 $40.36 $40.36 300
09:54 AM $40.36 Up $0.00 $40.36 $40.36 0
09:54 AM $40.36 Up $0.00 $40.36 $40.36 0
09:53 AM $40.41 Up $0.01 $40.47 $40.39 1,400
09:51 AM $40.40 Down $ -0.06 $40.41 $40.40 400
09:51 AM $40.40 Up $0.00 $40.41 $40.40 0
09:50 AM $40.46 Up $0.19 $40.46 $40.32 500
09:49 AM $40.27 Down $ -0.14 $40.39 $40.27 1,100
09:48 AM $40.41 Up $0.08 $40.43 $40.36 1,700
09:47 AM $40.33 Up $0.10 $40.33 $40.23 1,700
09:46 AM $40.23 Up $0.08 $40.23 $40.23 200
09:45 AM $40.15 Up $0.05 $40.15 $40.07 900
09:44 AM $40.10 Down $ -0.07 $40.18 $40.10 700
09:43 AM $40.17 Down $ -0.06 $40.23 $40.14 3,100
09:42 AM $40.23 Up $0.04 $40.24 $40.19 1,600
09:41 AM $40.19 Down $ -0.22 $40.31 $40.19 1,800
09:40 AM $40.41 Down $ -0.09 $40.42 $40.40 600
09:39 AM $40.49 Down $ -0.01 $40.49 $40.49 200
09:38 AM $40.50 Up $0.01 $40.50 $40.50 300
09:37 AM $40.49 Down $ -0.03 $40.50 $40.44 800
09:36 AM $40.52 Up $0.01 $40.52 $40.48 3,100
09:35 AM $40.51 Up $0.02 $40.51 $40.47 1,100
09:34 AM $40.50 Up $0.02 $40.50 $40.44 1,800
09:33 AM $40.48 Down $ -0.12 $40.56 $40.45 2,700
09:32 AM $40.60 Up $0.02 $40.61 $40.55 1,800
09:31 AM $40.58 Up $0.12 $40.60 $40.51 2,400
09:30 AM $40.46 Down $ -0.21 $40.71 $40.40 29,000
Previous close $40.67

One month history

Date Closing Opening High Low Volume
22-04-2025 $39.95 $40.43 $40.43 $39.77 324,000
21-04-2025 $40.67 $40.20 $40.70 $40.12 117,200
17-04-2025 $39.92 $39.59 $40.08 $39.59 406,000
16-04-2025 $40.13 $40.41 $40.44 $39.65 575,400
15-04-2025 $38.58 $38.18 $38.96 $38.06 522,700
14-04-2025 $37.37 $37.29 $37.73 $37.14 357,200
11-04-2025 $36.68 $36.85 $37.03 $36.55 387,900
10-04-2025 $34.92 $34.40 $35.12 $34.21 440,100
09-04-2025 $33.92 $32.63 $34.11 $32.58 565,300
08-04-2025 $31.34 $32.15 $32.25 $31.03 278,600
07-04-2025 $31.26 $31.60 $31.82 $31.08 293,000
04-04-2025 $31.85 $31.79 $32.01 $31.65 444,100
03-04-2025 $34.17 $34.33 $34.48 $34.10 289,200
02-04-2025 $33.99 $34.16 $34.36 $33.66 196,500
01-04-2025 $34.49 $34.79 $34.83 $34.20 289,100
31-03-2025 $34.58 $33.96 $34.73 $33.96 492,000
28-03-2025 $33.93 $34.10 $34.15 $33.80 262,600
27-03-2025 $33.72 $33.66 $33.73 $33.32 493,200
26-03-2025 $32.62 $32.72 $32.84 $32.44 137,600
25-03-2025 $32.86 $33.12 $33.37 $32.81 310,500
24-03-2025 $32.29 $32.69 $32.69 $32.27 173,200
21-03-2025 $32.79 $32.37 $32.79 $32.32 1,039,800
20-03-2025 $32.75 $32.61 $32.77 $32.46 230,600
19-03-2025 $32.66 $32.74 $32.97 $32.61 377,100
18-03-2025 $32.85 $32.96 $33.07 $32.64 398,800
17-03-2025 $32.37 $32.07 $32.70 $31.92 329,300
14-03-2025 $31.54 $31.56 $31.66 $31.33 174,700
13-03-2025 $32.10 $32.08 $32.25 $31.67 350,000
12-03-2025 $30.80 $30.55 $31.04 $30.49 383,700
11-03-2025 $30.85 $30.69 $31.05 $30.69 272,800
Graphs are not available, please refer to the detailed table
Back to top