Quotes and Market Data
Find a quote
Ryanair Holdings plc
58.04 Up 0.00 (0.00 %)
Delayed : 2025/07/17 19:59:03
- Previous close $58.04
- Opening $56.96
- Price Ask $51.15
- Price Bid $51.15
- Size Bid 2
- Size Ask 1
- Today High $58.31
- Today Low $56.90
- 52 Weeks High $59.36
- 52 Weeks Low $36.96
- Volume 1,867,442
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $58.04 | Down $ -0.03 | $58.07 | $58.03 | 68,642 |
| 03:59 PM | $58.07 | Down $ -0.14 | $58.21 | $58.03 | 47,151 |
| 03:58 PM | $58.21 | Down $ -0.07 | $58.31 | $58.20 | 53,371 |
| 03:57 PM | $58.28 | Up $0.03 | $58.28 | $58.23 | 25,438 |
| 03:56 PM | $58.24 | Up $0.01 | $58.24 | $58.20 | 14,821 |
| 03:55 PM | $58.23 | Up $0.11 | $58.23 | $58.08 | 38,978 |
| 03:54 PM | $58.12 | Down $ -0.05 | $58.19 | $58.11 | 2,530 |
| 03:53 PM | $58.17 | Down $ -0.02 | $58.19 | $58.14 | 7,202 |
| 03:52 PM | $58.19 | Up $0.01 | $58.20 | $58.15 | 6,630 |
| 03:51 PM | $58.18 | Up $0.12 | $58.18 | $58.07 | 17,693 |
| 03:50 PM | $58.06 | Down $ -0.06 | $58.11 | $58.06 | 1,824 |
| 03:49 PM | $58.12 | Up $0.01 | $58.12 | $58.10 | 3,484 |
| 03:48 PM | $58.11 | Up $0.02 | $58.15 | $58.11 | 3,359 |
| 03:47 PM | $58.09 | Up $0.02 | $58.09 | $58.07 | 1,729 |
| 03:46 PM | $58.07 | Up $0.06 | $58.07 | $58.00 | 3,518 |
| 03:45 PM | $58.01 | Up $0.00 | $58.01 | $57.96 | 13,138 |
| 03:44 PM | $58.01 | Down $ -0.01 | $58.02 | $58.01 | 640 |
| 03:43 PM | $58.02 | Up $0.02 | $58.02 | $57.99 | 7,695 |
| 03:42 PM | $58.00 | Down $ -0.02 | $58.06 | $58.00 | 3,826 |
| 03:41 PM | $58.02 | Up $0.01 | $58.02 | $57.99 | 4,930 |
| 03:40 PM | $58.01 | Up $0.09 | $58.02 | $57.93 | 3,984 |
| 03:39 PM | $57.92 | Down $ -0.02 | $57.94 | $57.91 | 1,370 |
| 03:38 PM | $57.94 | Up $0.01 | $57.95 | $57.93 | 400 |
| 03:37 PM | $57.93 | Down $ -0.02 | $57.93 | $57.93 | 100 |
| 03:36 PM | $57.95 | Up $0.01 | $57.97 | $57.94 | 1,881 |
| 03:35 PM | $57.94 | Up $0.02 | $57.95 | $57.91 | 2,509 |
| 03:34 PM | $57.92 | Down $ -0.01 | $57.94 | $57.91 | 941 |
| 03:33 PM | $57.93 | Down $ -0.01 | $57.93 | $57.92 | 300 |
| 03:32 PM | $57.94 | Up $0.04 | $57.99 | $57.92 | 7,093 |
| 03:31 PM | $57.90 | Down $ -0.02 | $57.90 | $57.88 | 600 |
| 03:30 PM | $57.92 | Down $ -0.11 | $58.03 | $57.90 | 16,132 |
| 03:29 PM | $58.03 | Down $ -0.05 | $58.07 | $58.02 | 716 |
| 03:28 PM | $58.08 | Up $0.02 | $58.08 | $58.06 | 498 |
| 03:27 PM | $58.06 | Up $0.00 | $58.06 | $58.04 | 400 |
| 03:26 PM | $58.06 | Down $ -0.02 | $58.07 | $58.06 | 1,127 |
| 03:25 PM | $58.07 | Up $0.01 | $58.08 | $58.07 | 700 |
| 03:23 PM | $58.06 | Down $ -0.01 | $58.09 | $58.05 | 2,997 |
| 03:23 PM | $58.06 | Up $0.00 | $58.09 | $58.05 | 0 |
| 03:22 PM | $58.07 | Up $0.03 | $58.07 | $58.06 | 254 |
| 03:21 PM | $58.04 | Down $ -0.02 | $58.04 | $58.04 | 301 |
| 03:20 PM | $58.06 | Up $0.05 | $58.06 | $58.00 | 3,200 |
| 03:19 PM | $58.01 | Down $ -0.02 | $58.03 | $58.01 | 301 |
| 03:18 PM | $58.03 | Up $0.00 | $58.03 | $58.03 | 100 |
| 03:17 PM | $58.03 | Down $ -0.02 | $58.04 | $58.03 | 1,640 |
| 03:16 PM | $58.05 | Down $ -0.01 | $58.05 | $58.04 | 340 |
| 03:15 PM | $58.06 | Down $ -0.02 | $58.08 | $58.04 | 3,543 |
| 03:14 PM | $58.08 | Down $0.00 | $58.10 | $58.06 | 3,646 |
| 03:13 PM | $58.08 | Down $ -0.02 | $58.08 | $58.08 | 100 |
| 03:12 PM | $58.10 | Up $0.01 | $58.10 | $58.10 | 1,790 |
| 03:11 PM | $58.09 | Down $ -0.02 | $58.11 | $58.09 | 440 |
| 03:10 PM | $58.11 | Down $ -0.02 | $58.11 | $58.11 | 100 |
| 03:09 PM | $58.13 | Up $0.03 | $58.13 | $58.11 | 400 |
| 03:08 PM | $58.10 | Up $0.02 | $58.10 | $58.09 | 562 |
| 03:07 PM | $58.08 | Up $0.02 | $58.08 | $58.05 | 1,650 |
| 03:06 PM | $58.06 | Down $0.00 | $58.08 | $58.06 | 1,560 |
| 03:05 PM | $58.07 | Down $ -0.03 | $58.07 | $58.07 | 630 |
| 03:04 PM | $58.09 | Down $ -0.02 | $58.11 | $58.09 | 830 |
| 03:03 PM | $58.11 | Up $0.01 | $58.13 | $58.10 | 1,378 |
| 03:02 PM | $58.10 | Up $0.00 | $58.10 | $58.10 | 100 |
| 03:01 PM | $58.10 | Up $0.04 | $58.10 | $58.07 | 811 |
| 03:00 PM | $58.06 | Up $0.02 | $58.06 | $58.05 | 1,340 |
| 02:59 PM | $58.04 | Down $ -0.01 | $58.05 | $58.02 | 1,807 |
| 02:58 PM | $58.05 | Up $0.01 | $58.05 | $58.05 | 200 |
| 02:55 PM | $58.04 | Down $ -0.01 | $58.05 | $58.03 | 1,505 |
| 02:55 PM | $58.04 | Up $0.00 | $58.05 | $58.03 | 0 |
| 02:55 PM | $58.04 | Up $0.00 | $58.05 | $58.03 | 0 |
| 02:54 PM | $58.05 | Down $0.00 | $58.05 | $58.04 | 2,170 |
| 02:52 PM | $58.05 | Up $0.01 | $58.06 | $58.03 | 2,349 |
| 02:52 PM | $58.05 | Up $0.00 | $58.06 | $58.03 | 0 |
| 02:51 PM | $58.04 | Up $0.02 | $58.04 | $58.04 | 500 |
| 02:49 PM | $58.02 | Down $ -0.02 | $58.04 | $58.02 | 200 |
| 02:49 PM | $58.02 | Up $0.00 | $58.04 | $58.02 | 0 |
| 02:48 PM | $58.05 | Up $0.00 | $58.05 | $58.05 | 100 |
| 02:47 PM | $58.05 | Down $ -0.05 | $58.10 | $58.04 | 1,857 |
| 02:46 PM | $58.10 | Up $0.01 | $58.10 | $58.10 | 600 |
| 02:44 PM | $58.09 | Up $0.00 | $58.09 | $58.09 | 100 |
| 02:44 PM | $58.09 | Up $0.00 | $58.09 | $58.09 | 0 |
| 02:43 PM | $58.09 | Up $0.00 | $58.09 | $58.09 | 100 |
| 02:42 PM | $58.09 | Up $0.02 | $58.09 | $58.08 | 300 |
| 02:40 PM | $58.07 | Down $ -0.03 | $58.10 | $58.07 | 2,723 |
| 02:40 PM | $58.07 | Up $0.00 | $58.10 | $58.07 | 0 |
| 02:38 PM | $58.10 | Up $0.08 | $58.10 | $58.02 | 2,553 |
| 02:38 PM | $58.10 | Up $0.00 | $58.10 | $58.02 | 0 |
| 02:37 PM | $58.02 | Up $0.02 | $58.02 | $57.98 | 374 |
| 02:36 PM | $58.00 | Up $0.00 | $58.00 | $58.00 | 100 |
| 02:35 PM | $58.00 | Down $ -0.02 | $58.00 | $58.00 | 780 |
| 02:34 PM | $58.01 | Down $ -0.01 | $58.01 | $58.01 | 148 |
| 02:33 PM | $58.02 | Down $ -0.01 | $58.06 | $58.00 | 2,000 |
| 02:32 PM | $58.04 | Up $0.01 | $58.05 | $58.03 | 1,275 |
| 02:30 PM | $58.02 | Up $0.01 | $58.02 | $58.02 | 200 |
| 02:30 PM | $58.02 | Up $0.00 | $58.02 | $58.02 | 0 |
| 02:29 PM | $58.01 | Down $ -0.02 | $58.03 | $58.01 | 373 |
| 02:28 PM | $58.03 | Down $ -0.01 | $58.04 | $58.03 | 400 |
| 02:27 PM | $58.04 | Up $0.01 | $58.04 | $58.01 | 988 |
| 02:25 PM | $58.03 | Down $0.00 | $58.07 | $58.02 | 13,326 |
| 02:25 PM | $58.03 | Up $0.00 | $58.07 | $58.02 | 0 |
| 02:24 PM | $58.04 | Down $ -0.01 | $58.04 | $58.03 | 899 |
| 02:23 PM | $58.04 | Up $0.02 | $58.04 | $58.04 | 100 |
| 02:22 PM | $58.02 | Up $0.03 | $58.02 | $58.01 | 200 |
| 02:21 PM | $57.99 | Down $ -0.01 | $58.00 | $57.99 | 1,470 |
| 02:20 PM | $58.00 | Up $0.00 | $58.00 | $57.99 | 1,100 |
| 02:19 PM | $58.00 | Up $0.02 | $58.02 | $57.98 | 2,360 |
| 02:18 PM | $57.98 | Up $0.03 | $58.00 | $57.95 | 2,206 |
| 02:17 PM | $57.95 | Up $0.00 | $57.95 | $57.95 | 100 |
| 02:16 PM | $57.95 | Up $0.01 | $57.95 | $57.95 | 800 |
| 02:15 PM | $57.94 | Up $0.00 | $57.94 | $57.94 | 100 |
| 02:14 PM | $57.94 | Down $ -0.05 | $57.99 | $57.94 | 2,127 |
| 02:13 PM | $57.99 | Down $ -0.01 | $58.01 | $57.97 | 1,112 |
| 02:12 PM | $57.99 | Down $ -0.01 | $57.99 | $57.99 | 1,000 |
| 02:11 PM | $58.00 | Up $0.00 | $58.01 | $57.97 | 4,271 |
| 02:10 PM | $58.00 | Down $ -0.04 | $58.03 | $58.00 | 2,300 |
| 02:09 PM | $58.04 | Down $ -0.01 | $58.05 | $58.04 | 700 |
| 02:08 PM | $58.05 | Up $0.01 | $58.05 | $58.04 | 1,543 |
| 02:07 PM | $58.04 | Down $0.00 | $58.04 | $58.03 | 1,421 |
| 02:06 PM | $58.04 | Up $0.01 | $58.04 | $58.04 | 1,060 |
| 02:05 PM | $58.03 | Up $0.02 | $58.03 | $58.01 | 1,127 |
| 02:04 PM | $58.01 | Up $0.02 | $58.01 | $58.01 | 100 |
| 02:03 PM | $57.99 | Up $0.03 | $57.99 | $57.99 | 200 |
| 02:02 PM | $57.96 | Up $0.02 | $57.96 | $57.96 | 1,965 |
| 02:01 PM | $57.94 | Up $0.03 | $57.94 | $57.91 | 1,556 |
| 02:00 PM | $57.91 | Down $0.00 | $57.91 | $57.89 | 4,232 |
| 01:59 PM | $57.91 | Up $0.02 | $57.91 | $57.90 | 400 |
| 01:58 PM | $57.89 | Up $0.00 | $57.89 | $57.89 | 395 |
| 01:57 PM | $57.89 | Down $ -0.01 | $57.89 | $57.88 | 300 |
| 01:55 PM | $57.90 | Down $ -0.01 | $57.91 | $57.90 | 200 |
| 01:55 PM | $57.90 | Up $0.00 | $57.91 | $57.90 | 0 |
| 01:54 PM | $57.91 | Up $0.01 | $57.91 | $57.91 | 200 |
| 01:53 PM | $57.90 | Up $0.02 | $57.90 | $57.90 | 100 |
| 01:52 PM | $57.89 | Down $ -0.02 | $57.90 | $57.89 | 1,272 |
| 01:51 PM | $57.90 | Up $0.01 | $57.90 | $57.89 | 500 |
| 01:50 PM | $57.89 | Up $0.02 | $57.89 | $57.87 | 1,454 |
| 01:49 PM | $57.87 | Up $0.03 | $57.87 | $57.87 | 200 |
| 01:48 PM | $57.84 | Up $0.01 | $57.84 | $57.84 | 100 |
| 01:47 PM | $57.83 | Down $ -0.02 | $57.83 | $57.83 | 100 |
| 01:46 PM | $57.85 | Down $ -0.01 | $57.85 | $57.85 | 100 |
| 01:45 PM | $57.85 | Down $ -0.03 | $57.90 | $57.85 | 1,373 |
| 01:43 PM | $57.89 | Down $ -0.02 | $57.89 | $57.89 | 161 |
| 01:43 PM | $57.89 | Up $0.00 | $57.89 | $57.89 | 0 |
| 01:42 PM | $57.91 | Up $0.00 | $57.91 | $57.91 | 870 |
| 01:41 PM | $57.91 | Up $0.07 | $57.91 | $57.84 | 2,841 |
| 01:40 PM | $57.84 | Up $0.00 | $57.84 | $57.84 | 200 |
| 01:39 PM | $57.84 | Up $0.01 | $57.84 | $57.84 | 200 |
| 01:37 PM | $57.83 | Up $0.03 | $57.85 | $57.81 | 1,400 |
| 01:37 PM | $57.83 | Up $0.00 | $57.85 | $57.81 | 0 |
| 01:36 PM | $57.80 | Up $0.01 | $57.80 | $57.78 | 431 |
| 01:35 PM | $57.79 | Down $ -0.02 | $57.83 | $57.79 | 1,783 |
| 01:33 PM | $57.81 | Up $0.00 | $57.81 | $57.81 | 351 |
| 01:33 PM | $57.81 | Up $0.00 | $57.81 | $57.81 | 0 |
| 01:32 PM | $57.81 | Down $ -0.01 | $57.86 | $57.81 | 4,025 |
| 01:31 PM | $57.82 | Up $0.04 | $57.82 | $57.80 | 900 |
| 01:30 PM | $57.78 | Up $0.00 | $57.78 | $57.78 | 100 |
| 01:28 PM | $57.78 | Up $0.00 | $57.78 | $57.78 | 110 |
| 01:28 PM | $57.78 | Up $0.00 | $57.78 | $57.78 | 0 |
| 01:27 PM | $57.78 | Down $ -0.05 | $57.85 | $57.77 | 5,220 |
| 01:26 PM | $57.84 | Up $0.01 | $57.84 | $57.82 | 2,937 |
| 01:25 PM | $57.83 | Up $0.03 | $57.84 | $57.81 | 835 |
| 01:24 PM | $57.80 | Down $0.00 | $57.80 | $57.80 | 100 |
| 01:23 PM | $57.80 | Up $0.02 | $57.80 | $57.79 | 1,157 |
| 01:20 PM | $57.79 | Up $0.00 | $57.80 | $57.79 | 599 |
| 01:20 PM | $57.79 | Up $0.00 | $57.80 | $57.79 | 0 |
| 01:20 PM | $57.79 | Up $0.00 | $57.80 | $57.79 | 0 |
| 01:18 PM | $57.78 | Up $0.06 | $57.80 | $57.78 | 800 |
| 01:18 PM | $57.78 | Up $0.00 | $57.80 | $57.78 | 0 |
| 01:17 PM | $57.72 | Up $0.02 | $57.72 | $57.72 | 200 |
| 01:16 PM | $57.70 | Down $0.00 | $57.73 | $57.70 | 2,554 |
| 01:15 PM | $57.71 | Up $0.03 | $57.71 | $57.67 | 3,415 |
| 01:14 PM | $57.67 | Down $ -0.01 | $57.68 | $57.67 | 812 |
| 01:13 PM | $57.68 | Up $0.01 | $57.68 | $57.68 | 320 |
| 01:10 PM | $57.67 | Down $ -0.02 | $57.69 | $57.67 | 210 |
| 01:10 PM | $57.67 | Up $0.00 | $57.69 | $57.67 | 0 |
| 01:10 PM | $57.67 | Up $0.00 | $57.69 | $57.67 | 0 |
| 01:09 PM | $57.69 | Down $ -0.01 | $57.69 | $57.68 | 555 |
| 01:08 PM | $57.69 | Up $0.01 | $57.69 | $57.69 | 251 |
| 01:07 PM | $57.68 | Up $0.06 | $57.68 | $57.65 | 1,000 |
| 01:06 PM | $57.62 | Down $ -0.01 | $57.62 | $57.62 | 100 |
| 01:05 PM | $57.63 | Up $0.01 | $57.63 | $57.63 | 166 |
| 01:04 PM | $57.62 | Up $0.09 | $57.62 | $57.55 | 15,469 |
| 01:02 PM | $57.53 | Down $ -0.01 | $57.53 | $57.53 | 200 |
| 01:02 PM | $57.53 | Up $0.00 | $57.53 | $57.53 | 0 |
| 01:01 PM | $57.54 | Up $0.02 | $57.54 | $57.54 | 619 |
| 01:00 PM | $57.52 | Up $0.01 | $57.52 | $57.52 | 100 |
| 12:59 PM | $57.51 | Up $0.05 | $57.51 | $57.50 | 685 |
| 12:57 PM | $57.46 | Up $0.00 | $57.48 | $57.46 | 281 |
| 12:57 PM | $57.46 | Up $0.00 | $57.48 | $57.46 | 0 |
| 12:56 PM | $57.46 | Up $0.04 | $57.46 | $57.44 | 1,241 |
| 12:55 PM | $57.42 | Down $0.00 | $57.44 | $57.42 | 3,783 |
| 12:54 PM | $57.43 | Down $ -0.01 | $57.43 | $57.41 | 400 |
| 12:53 PM | $57.43 | Up $0.01 | $57.43 | $57.42 | 300 |
| 12:51 PM | $57.43 | Down $ -0.01 | $57.43 | $57.43 | 200 |
| 12:51 PM | $57.43 | Up $0.00 | $57.43 | $57.43 | 0 |
| 12:50 PM | $57.43 | Up $0.01 | $57.43 | $57.43 | 1,102 |
| 12:49 PM | $57.42 | Up $0.02 | $57.42 | $57.40 | 786 |
| 12:48 PM | $57.40 | Down $ -0.04 | $57.44 | $57.39 | 1,779 |
| 12:47 PM | $57.44 | Up $0.07 | $57.44 | $57.39 | 500 |
| 12:46 PM | $57.37 | Down $ -0.01 | $57.38 | $57.36 | 1,156 |
| 12:43 PM | $57.38 | Down $ -0.03 | $57.38 | $57.38 | 200 |
| 12:43 PM | $57.38 | Up $0.00 | $57.38 | $57.38 | 0 |
| 12:43 PM | $57.38 | Up $0.00 | $57.38 | $57.38 | 0 |
| 12:42 PM | $57.42 | Up $0.02 | $57.42 | $57.42 | 880 |
| 12:41 PM | $57.40 | Up $0.00 | $57.40 | $57.40 | 300 |
| 12:40 PM | $57.40 | Up $0.02 | $57.40 | $57.34 | 1,753 |
| 12:39 PM | $57.38 | Up $0.02 | $57.38 | $57.38 | 246 |
| 12:37 PM | $57.36 | Up $0.01 | $57.40 | $57.33 | 9,649 |
| 12:37 PM | $57.36 | Up $0.00 | $57.40 | $57.33 | 0 |
| 12:35 PM | $57.35 | Down $ -0.02 | $57.37 | $57.35 | 2,280 |
| 12:35 PM | $57.35 | Up $0.00 | $57.37 | $57.35 | 0 |
| 12:34 PM | $57.37 | Up $0.02 | $57.37 | $57.35 | 5,104 |
| 12:33 PM | $57.35 | Up $0.00 | $57.35 | $57.35 | 100 |
| 12:32 PM | $57.35 | Up $0.00 | $57.35 | $57.35 | 100 |
| 12:31 PM | $57.35 | Up $0.00 | $57.35 | $57.35 | 200 |
| 12:30 PM | $57.35 | Up $0.00 | $57.35 | $57.35 | 110 |
| 12:29 PM | $57.34 | Up $0.00 | $57.34 | $57.34 | 100 |
| 12:28 PM | $57.34 | Down $ -0.02 | $57.36 | $57.33 | 1,500 |
| 12:27 PM | $57.36 | Up $0.01 | $57.36 | $57.36 | 330 |
| 12:26 PM | $57.35 | Down $ -0.02 | $57.36 | $57.33 | 3,141 |
| 12:25 PM | $57.37 | Down $ -0.02 | $57.39 | $57.37 | 400 |
| 12:24 PM | $57.39 | Down $ -0.02 | $57.43 | $57.39 | 500 |
| 12:22 PM | $57.41 | Up $0.00 | $57.41 | $57.41 | 200 |
| 12:22 PM | $57.41 | Up $0.00 | $57.41 | $57.41 | 0 |
| 12:21 PM | $57.41 | Up $0.02 | $57.41 | $57.41 | 100 |
| 12:20 PM | $57.39 | Up $0.03 | $57.40 | $57.37 | 1,860 |
| 12:19 PM | $57.36 | Up $0.01 | $57.37 | $57.36 | 617 |
| 12:18 PM | $57.36 | Down $ -0.04 | $57.38 | $57.34 | 4,632 |
| 12:17 PM | $57.39 | Down $ -0.02 | $57.39 | $57.39 | 100 |
| 12:15 PM | $57.41 | Up $0.00 | $57.41 | $57.41 | 300 |
| 12:15 PM | $57.41 | Up $0.00 | $57.41 | $57.41 | 0 |
| 12:14 PM | $57.41 | Up $0.02 | $57.41 | $57.38 | 801 |
| 12:12 PM | $57.39 | Up $0.03 | $57.39 | $57.39 | 100 |
| 12:12 PM | $57.39 | Up $0.00 | $57.39 | $57.39 | 0 |
| 12:11 PM | $57.36 | Up $0.00 | $57.36 | $57.36 | 573 |
| 12:10 PM | $57.36 | Down $ -0.07 | $57.39 | $57.36 | 200 |
| 12:09 PM | $57.43 | Up $0.09 | $57.44 | $57.37 | 2,768 |
| 12:08 PM | $57.34 | Up $0.02 | $57.36 | $57.33 | 2,810 |
| 12:07 PM | $57.32 | Up $0.02 | $57.33 | $57.32 | 1,550 |
| 12:06 PM | $57.30 | Down $ -0.04 | $57.34 | $57.30 | 1,230 |
| 12:05 PM | $57.34 | Up $0.02 | $57.34 | $57.34 | 110 |
| 12:04 PM | $57.32 | Down $ -0.02 | $57.32 | $57.32 | 100 |
| 12:03 PM | $57.34 | Down $ -0.02 | $57.35 | $57.34 | 420 |
| 12:02 PM | $57.35 | Down $ -0.01 | $57.35 | $57.34 | 742 |
| 12:01 PM | $57.36 | Down $ -0.06 | $57.42 | $57.36 | 662 |
| 12:00 PM | $57.43 | Down $ -0.02 | $57.43 | $57.43 | 210 |
| 11:59 AM | $57.44 | Up $0.03 | $57.45 | $57.42 | 1,050 |
| 11:58 AM | $57.41 | Down $0.00 | $57.43 | $57.41 | 1,714 |
| 11:57 AM | $57.41 | Up $0.00 | $57.43 | $57.38 | 681 |
| 11:56 AM | $57.41 | Up $0.00 | $57.41 | $57.38 | 1,082 |
| 11:55 AM | $57.41 | Up $0.01 | $57.43 | $57.41 | 1,220 |
| 11:54 AM | $57.40 | Up $0.00 | $57.40 | $57.40 | 410 |
| 11:53 AM | $57.40 | Down $ -0.05 | $57.40 | $57.40 | 100 |
| 11:52 AM | $57.45 | Up $0.03 | $57.45 | $57.40 | 650 |
| 11:51 AM | $57.43 | Up $0.00 | $57.43 | $57.43 | 100 |
| 11:50 AM | $57.43 | Down $ -0.02 | $57.43 | $57.39 | 1,278 |
| 11:49 AM | $57.45 | Down $ -0.02 | $57.45 | $57.41 | 436 |
| 11:47 AM | $57.47 | Up $0.02 | $57.47 | $57.47 | 100 |
| 11:47 AM | $57.47 | Up $0.00 | $57.47 | $57.47 | 0 |
| 11:46 AM | $57.45 | Down $ -0.12 | $57.46 | $57.43 | 552 |
| 11:44 AM | $57.56 | Down $ -0.03 | $57.56 | $57.56 | 1,162 |
| 11:44 AM | $57.56 | Up $0.00 | $57.56 | $57.56 | 0 |
| 11:43 AM | $57.60 | Up $0.02 | $57.60 | $57.58 | 400 |
| 11:42 AM | $57.57 | Down $ -0.09 | $57.59 | $57.57 | 200 |
| 11:41 AM | $57.66 | Up $0.07 | $57.66 | $57.65 | 200 |
| 11:40 AM | $57.59 | Down $ -0.06 | $57.59 | $57.59 | 200 |
| 11:39 AM | $57.65 | Up $0.06 | $57.65 | $57.59 | 300 |
| 11:38 AM | $57.59 | Up $0.01 | $57.59 | $57.59 | 100 |
| 11:36 AM | $57.58 | Up $0.03 | $57.58 | $57.55 | 838 |
| 11:36 AM | $57.58 | Up $0.00 | $57.58 | $57.55 | 0 |
| 11:35 AM | $57.55 | Up $0.02 | $57.55 | $57.53 | 200 |
| 11:34 AM | $57.53 | Down $ -0.01 | $57.53 | $57.53 | 100 |
| 11:33 AM | $57.54 | Down $ -0.05 | $57.62 | $57.54 | 547 |
| 11:32 AM | $57.59 | Up $0.03 | $57.62 | $57.55 | 823 |
| 11:31 AM | $57.56 | Up $0.03 | $57.56 | $57.55 | 1,310 |
| 11:30 AM | $57.53 | Down $0.00 | $57.53 | $57.53 | 200 |
| 11:29 AM | $57.54 | Up $0.06 | $57.54 | $57.42 | 1,106 |
| 11:28 AM | $57.47 | Up $0.11 | $57.47 | $57.37 | 1,038 |
| 11:27 AM | $57.36 | Up $0.02 | $57.36 | $57.28 | 7,051 |
| 11:26 AM | $57.34 | Down $ -0.01 | $57.37 | $57.34 | 9,851 |
| 11:25 AM | $57.35 | Down $ -0.02 | $57.36 | $57.34 | 2,121 |
| 11:24 AM | $57.37 | Down $ -0.02 | $57.40 | $57.36 | 1,817 |
| 11:23 AM | $57.39 | Up $0.03 | $57.41 | $57.36 | 3,547 |
| 11:22 AM | $57.35 | Up $0.02 | $57.37 | $57.33 | 15,119 |
| 11:21 AM | $57.33 | Up $0.03 | $57.35 | $57.31 | 2,372 |
| 11:20 AM | $57.30 | Down $ -0.08 | $57.38 | $57.30 | 2,670 |
| 11:19 AM | $57.38 | Down $ -0.20 | $57.57 | $57.38 | 5,776 |
| 11:17 AM | $57.58 | Down $ -0.01 | $57.59 | $57.58 | 1,397 |
| 11:17 AM | $57.58 | Up $0.00 | $57.59 | $57.58 | 0 |
| 11:16 AM | $57.59 | Up $0.05 | $57.59 | $57.54 | 2,340 |
| 11:15 AM | $57.54 | Down $ -0.01 | $57.61 | $57.54 | 2,357 |
| 11:14 AM | $57.55 | Up $0.00 | $57.59 | $57.54 | 1,800 |
| 11:13 AM | $57.55 | Up $0.04 | $57.55 | $57.50 | 2,326 |
| 11:12 AM | $57.51 | Down $ -0.06 | $57.59 | $57.51 | 3,009 |
| 11:11 AM | $57.57 | Down $ -0.08 | $57.65 | $57.57 | 4,155 |
| 11:09 AM | $57.65 | Up $0.02 | $57.67 | $57.64 | 1,780 |
| 11:09 AM | $57.65 | Up $0.00 | $57.67 | $57.64 | 0 |
| 11:08 AM | $57.63 | Down $ -0.01 | $57.64 | $57.63 | 257 |
| 11:07 AM | $57.64 | Up $0.04 | $57.64 | $57.62 | 200 |
| 11:06 AM | $57.60 | Up $0.05 | $57.61 | $57.57 | 2,300 |
| 11:05 AM | $57.55 | Up $0.12 | $57.55 | $57.45 | 1,100 |
| 11:04 AM | $57.43 | Up $0.04 | $57.43 | $57.40 | 1,364 |
| 11:03 AM | $57.39 | Up $0.04 | $57.42 | $57.39 | 2,635 |
| 11:02 AM | $57.35 | Up $0.03 | $57.35 | $57.28 | 10,345 |
| 11:01 AM | $57.32 | Down $ -0.07 | $57.37 | $57.32 | 17,792 |
| 11:00 AM | $57.39 | Up $0.02 | $57.42 | $57.39 | 2,100 |
| 10:59 AM | $57.37 | Down $ -0.05 | $57.43 | $57.37 | 3,102 |
| 10:58 AM | $57.42 | Up $0.03 | $57.42 | $57.35 | 6,865 |
| 10:57 AM | $57.38 | Down $0.00 | $57.38 | $57.37 | 500 |
| 10:56 AM | $57.39 | Up $0.02 | $57.39 | $57.36 | 1,700 |
| 10:55 AM | $57.36 | Up $0.02 | $57.36 | $57.33 | 1,200 |
| 10:54 AM | $57.35 | Up $0.00 | $57.38 | $57.34 | 6,919 |
| 10:53 AM | $57.34 | Up $0.03 | $57.35 | $57.33 | 400 |
| 10:52 AM | $57.31 | Up $0.05 | $57.32 | $57.25 | 1,781 |
| 10:51 AM | $57.26 | Down $ -0.01 | $57.29 | $57.26 | 3,667 |
| 10:50 AM | $57.27 | Down $ -0.01 | $57.27 | $57.27 | 2,023 |
| 10:49 AM | $57.27 | Down $ -0.02 | $57.31 | $57.26 | 9,719 |
| 10:48 AM | $57.29 | Down $ -0.03 | $57.32 | $57.27 | 3,582 |
| 10:47 AM | $57.32 | Up $0.10 | $57.32 | $57.23 | 1,969 |
| 10:46 AM | $57.22 | Up $0.03 | $57.22 | $57.19 | 1,300 |
| 10:45 AM | $57.19 | Down $ -0.08 | $57.28 | $57.19 | 2,496 |
| 10:44 AM | $57.27 | Down $ -0.03 | $57.31 | $57.23 | 2,399 |
| 10:43 AM | $57.30 | Down $ -0.04 | $57.39 | $57.29 | 3,235 |
| 10:42 AM | $57.34 | Up $0.06 | $57.34 | $57.26 | 3,200 |
| 10:41 AM | $57.28 | Up $0.02 | $57.30 | $57.26 | 1,974 |
| 10:40 AM | $57.26 | Up $0.06 | $57.26 | $57.22 | 1,855 |
| 10:39 AM | $57.20 | Up $0.00 | $57.20 | $57.17 | 3,198 |
| 10:38 AM | $57.20 | Down $ -0.03 | $57.26 | $57.19 | 5,648 |
| 10:37 AM | $57.23 | Down $ -0.01 | $57.24 | $57.21 | 7,384 |
| 10:36 AM | $57.24 | Up $0.01 | $57.24 | $57.23 | 500 |
| 10:35 AM | $57.24 | Up $0.02 | $57.25 | $57.22 | 728 |
| 10:34 AM | $57.22 | Down $ -0.02 | $57.24 | $57.21 | 400 |
| 10:33 AM | $57.24 | Down $ -0.07 | $57.30 | $57.24 | 2,075 |
| 10:32 AM | $57.31 | Up $0.03 | $57.31 | $57.26 | 2,860 |
| 10:31 AM | $57.28 | Up $0.04 | $57.31 | $57.25 | 1,938 |
| 10:30 AM | $57.24 | Down $ -0.03 | $57.25 | $57.23 | 612 |
| 10:29 AM | $57.27 | Down $ -0.01 | $57.36 | $57.26 | 4,321 |
| 10:28 AM | $57.28 | Up $0.03 | $57.29 | $57.27 | 1,700 |
| 10:27 AM | $57.25 | Down $ -0.13 | $57.36 | $57.19 | 2,325 |
| 10:26 AM | $57.38 | Down $ -0.05 | $57.42 | $57.35 | 3,577 |
| 10:25 AM | $57.44 | Down $ -0.02 | $57.45 | $57.42 | 1,102 |
| 10:24 AM | $57.46 | Down $ -0.02 | $57.49 | $57.44 | 6,888 |
| 10:23 AM | $57.47 | Down $ -0.06 | $57.54 | $57.45 | 8,389 |
| 10:22 AM | $57.53 | Up $0.00 | $57.61 | $57.53 | 10,333 |
| 10:21 AM | $57.53 | Up $0.07 | $57.53 | $57.45 | 700 |
| 10:20 AM | $57.46 | Down $ -0.13 | $57.60 | $57.46 | 13,464 |
| 10:19 AM | $57.59 | Down $ -0.01 | $57.62 | $57.59 | 15,600 |
| 10:18 AM | $57.60 | Down $ -0.01 | $57.63 | $57.60 | 8,364 |
| 10:17 AM | $57.61 | Down $ -0.01 | $57.63 | $57.59 | 8,607 |
| 10:16 AM | $57.62 | Up $0.01 | $57.62 | $57.60 | 2,214 |
| 10:15 AM | $57.61 | Down $ -0.05 | $57.67 | $57.60 | 6,067 |
| 10:14 AM | $57.66 | Up $0.01 | $57.68 | $57.64 | 5,366 |
| 10:13 AM | $57.65 | Up $0.02 | $57.65 | $57.64 | 15,098 |
| 10:12 AM | $57.63 | Down $ -0.08 | $57.72 | $57.62 | 16,255 |
| 10:11 AM | $57.71 | Up $0.10 | $57.71 | $57.64 | 5,969 |
| 10:10 AM | $57.61 | Down $ -0.02 | $57.63 | $57.59 | 2,903 |
| 10:09 AM | $57.63 | Down $ -0.01 | $57.67 | $57.63 | 4,304 |
| 10:08 AM | $57.64 | Down $ -0.02 | $57.67 | $57.60 | 6,106 |
| 10:07 AM | $57.66 | Up $0.07 | $57.66 | $57.60 | 2,937 |
| 10:06 AM | $57.59 | Down $ -0.08 | $57.72 | $57.59 | 6,873 |
| 10:05 AM | $57.67 | Down $ -0.03 | $57.70 | $57.65 | 5,530 |
| 10:04 AM | $57.70 | Down $ -0.09 | $57.77 | $57.70 | 3,851 |
| 10:03 AM | $57.79 | Up $0.07 | $57.79 | $57.73 | 1,888 |
| 10:02 AM | $57.72 | Down $ -0.01 | $57.73 | $57.69 | 4,344 |
| 10:01 AM | $57.73 | Up $0.11 | $57.75 | $57.62 | 4,849 |
| 10:00 AM | $57.62 | Up $0.02 | $57.69 | $57.59 | 21,994 |
| 09:59 AM | $57.60 | Up $0.07 | $57.65 | $57.56 | 14,715 |
| 09:58 AM | $57.53 | Down $ -0.01 | $57.57 | $57.52 | 3,366 |
| 09:57 AM | $57.54 | Down $ -0.09 | $57.61 | $57.52 | 7,490 |
| 09:56 AM | $57.63 | Up $0.10 | $57.63 | $57.59 | 500 |
| 09:55 AM | $57.53 | Down $ -0.02 | $57.55 | $57.49 | 827 |
| 09:54 AM | $57.55 | Down $ -0.01 | $57.57 | $57.50 | 3,448 |
| 09:53 AM | $57.56 | Up $0.03 | $57.56 | $57.51 | 2,000 |
| 09:52 AM | $57.52 | Down $ -0.01 | $57.56 | $57.52 | 500 |
| 09:51 AM | $57.53 | Down $ -0.17 | $57.63 | $57.53 | 300 |
| 09:50 AM | $57.70 | Down $ -0.05 | $57.81 | $57.70 | 2,334 |
| 09:49 AM | $57.75 | Down $ -0.10 | $57.83 | $57.75 | 1,458 |
| 09:48 AM | $57.85 | Up $0.05 | $57.92 | $57.78 | 7,924 |
| 09:47 AM | $57.80 | Down $ -0.02 | $57.82 | $57.76 | 9,314 |
| 09:46 AM | $57.82 | Down $ -0.05 | $57.87 | $57.78 | 8,866 |
| 09:45 AM | $57.87 | Up $0.07 | $57.87 | $57.76 | 5,103 |
| 09:44 AM | $57.80 | Up $0.00 | $57.84 | $57.79 | 3,800 |
| 09:43 AM | $57.80 | Down $ -0.07 | $57.90 | $57.79 | 4,300 |
| 09:42 AM | $57.87 | Down $ -0.01 | $57.95 | $57.87 | 5,320 |
| 09:41 AM | $57.88 | Down $ -0.05 | $57.95 | $57.85 | 2,392 |
| 09:40 AM | $57.93 | Down $ -0.06 | $58.04 | $57.92 | 11,368 |
| 09:39 AM | $57.99 | Up $0.00 | $58.04 | $57.96 | 10,088 |
| 09:38 AM | $57.99 | Up $0.08 | $57.99 | $57.88 | 11,336 |
| 09:37 AM | $57.92 | Up $0.17 | $57.94 | $57.78 | 10,599 |
| 09:36 AM | $57.74 | Down $ -0.06 | $57.83 | $57.63 | 7,139 |
| 09:35 AM | $57.80 | Up $0.21 | $57.88 | $57.54 | 30,822 |
| 09:34 AM | $57.59 | Up $0.09 | $57.64 | $57.49 | 11,310 |
| 09:33 AM | $57.50 | Down $ -0.02 | $57.56 | $57.39 | 16,987 |
| 09:32 AM | $57.52 | Up $0.35 | $57.55 | $57.15 | 43,393 |
| 09:31 AM | $57.18 | Up $0.16 | $57.19 | $56.99 | 11,055 |
| 09:30 AM | $57.01 | Down $ -1.57 | $57.12 | $56.90 | 39,165 |
| Previous close | $58.58 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17-07-2025 | $58.04 | $57.43 | $58.31 | $57.30 | 395,270 |
| 16-07-2025 | $58.58 | $57.59 | $58.62 | $57.49 | 434,748 |
| 15-07-2025 | $57.53 | $57.11 | $57.87 | $57.08 | 472,257 |
| 14-07-2025 | $57.45 | $57.05 | $57.49 | $56.95 | 179,070 |
| 11-07-2025 | $57.47 | $57.85 | $57.91 | $57.28 | 348,078 |
| 10-07-2025 | $58.29 | $58.07 | $58.36 | $57.96 | 419,719 |
| 09-07-2025 | $57.86 | $58.09 | $58.29 | $57.83 | 497,025 |
| 08-07-2025 | $58.84 | $59.31 | $59.32 | $58.79 | 381,400 |
| 07-07-2025 | $58.29 | $58.39 | $58.40 | $58.06 | 238,292 |
| 03-07-2025 | $57.83 | $57.74 | $57.85 | $57.63 | 82,134 |
| 02-07-2025 | $58.28 | $58.36 | $58.47 | $58.00 | 189,209 |
| 01-07-2025 | $57.69 | $57.43 | $57.73 | $57.36 | 204,424 |
| 30-06-2025 | $57.67 | $57.59 | $57.77 | $57.54 | 283,274 |
| 27-06-2025 | $57.00 | $56.76 | $57.02 | $56.58 | 281,858 |
| 26-06-2025 | $57.31 | $56.77 | $57.52 | $56.73 | 263,534 |
| 25-06-2025 | $56.22 | $56.38 | $56.51 | $56.05 | 308,082 |
| 24-06-2025 | $57.12 | $57.08 | $57.37 | $57.01 | 355,330 |
| 23-06-2025 | $54.98 | $54.16 | $55.07 | $53.71 | 387,049 |
| 20-06-2025 | $54.98 | $54.91 | $55.08 | $54.61 | 249,918 |
| 18-06-2025 | $55.27 | $55.56 | $55.59 | $54.93 | 422,045 |
| 17-06-2025 | $55.05 | $55.56 | $55.69 | $54.82 | 290,421 |
| 16-06-2025 | $56.24 | $56.27 | $56.38 | $56.10 | 165,264 |
| 13-06-2025 | $55.22 | $56.03 | $56.13 | $55.05 | 414,634 |
| 12-06-2025 | $56.34 | $56.53 | $56.67 | $56.30 | 797,285 |
| 11-06-2025 | $57.41 | $57.65 | $57.71 | $57.22 | 406,639 |
| 10-06-2025 | $57.84 | $57.55 | $57.92 | $57.50 | 470,472 |
| 09-06-2025 | $57.60 | $57.32 | $57.64 | $57.03 | 666,619 |
| 06-06-2025 | $57.18 | $56.91 | $57.21 | $56.77 | 311,427 |
| 05-06-2025 | $55.90 | $55.92 | $56.00 | $55.64 | 241,314 |
| 04-06-2025 | $55.50 | $55.76 | $55.80 | $55.39 | 549,416 |
Graphs are not available, please refer to the detailed table