Find a quote
ENDEAVOUR MINING PLC
39.92 Down -0.21 (-0.53 %)
Delayed : 2025/04/17 17:40:00
- Previous close $40.13
- Opening $40.20
- Today High $40.30
- Today Low $39.53
- Price Bid $39.76
- Price Ask $39.76
- 52 Weeks High $40.83
- 52 Weeks Low $25.07
- Size Bid 1
- Size Ask 1
- Volume 771,935
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 2.62
- Dividends/Share : $0.79
- Current Div. Yield : 3.97
- Market Cap (M) : 9,524.14
- Shares Out (M) : 241.07
- Exchange : XTSE
- Ex Dividend Date : 2025/03/14
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $39.92 | Up $0.00 | $39.92 | $39.92 | 118,500 |
| 03:59 PM | $39.92 | Down $ -0.06 | $39.98 | $39.92 | 12,200 |
| 03:58 PM | $39.98 | Up $0.00 | $39.98 | $39.96 | 4,700 |
| 03:57 PM | $39.98 | Up $0.00 | $40.00 | $39.98 | 6,500 |
| 03:56 PM | $39.98 | Down $ -0.02 | $40.00 | $39.98 | 7,600 |
| 03:55 PM | $40.00 | Down $ -0.07 | $40.07 | $39.99 | 4,400 |
| 03:54 PM | $40.07 | Up $0.03 | $40.08 | $40.04 | 3,900 |
| 03:53 PM | $40.04 | Up $0.02 | $40.04 | $40.01 | 3,900 |
| 03:52 PM | $40.02 | Down $ -0.01 | $40.04 | $40.02 | 3,000 |
| 03:51 PM | $40.03 | Up $0.03 | $40.03 | $39.98 | 3,900 |
| 03:50 PM | $40.00 | Up $0.03 | $40.02 | $39.97 | 4,200 |
| 03:49 PM | $39.97 | Up $0.03 | $39.97 | $39.93 | 5,000 |
| 03:48 PM | $39.94 | Up $0.00 | $39.95 | $39.93 | 1,300 |
| 03:47 PM | $39.94 | Down $ -0.01 | $39.94 | $39.93 | 1,800 |
| 03:46 PM | $39.95 | Down $ -0.01 | $39.96 | $39.95 | 4,100 |
| 03:45 PM | $39.95 | Down $ -0.01 | $39.98 | $39.95 | 2,700 |
| 03:44 PM | $39.96 | Up $0.06 | $39.96 | $39.89 | 3,400 |
| 03:43 PM | $39.90 | Down $ -0.05 | $39.94 | $39.90 | 900 |
| 03:42 PM | $39.95 | Down $ -0.01 | $39.98 | $39.95 | 3,900 |
| 03:41 PM | $39.95 | Up $0.01 | $39.95 | $39.93 | 2,300 |
| 03:39 PM | $39.94 | Down $ -0.01 | $39.96 | $39.92 | 2,800 |
| 03:39 PM | $39.94 | Up $0.00 | $39.96 | $39.92 | 0 |
| 03:38 PM | $39.95 | Down $ -0.01 | $39.95 | $39.94 | 1,000 |
| 03:37 PM | $39.96 | Up $0.03 | $39.96 | $39.89 | 3,900 |
| 03:36 PM | $39.93 | Up $0.15 | $39.93 | $39.78 | 3,800 |
| 03:35 PM | $39.78 | Up $0.04 | $39.78 | $39.75 | 3,600 |
| 03:34 PM | $39.74 | Down $ -0.01 | $39.75 | $39.72 | 4,200 |
| 03:32 PM | $39.75 | Up $0.01 | $39.75 | $39.75 | 1,300 |
| 03:32 PM | $39.75 | Up $0.00 | $39.75 | $39.75 | 0 |
| 03:31 PM | $39.74 | Down $ -0.03 | $39.78 | $39.74 | 1,100 |
| 03:30 PM | $39.78 | Up $0.02 | $39.78 | $39.76 | 1,900 |
| 03:29 PM | $39.75 | Down $ -0.03 | $39.77 | $39.75 | 3,200 |
| 03:27 PM | $39.78 | Up $0.03 | $39.78 | $39.75 | 2,900 |
| 03:27 PM | $39.78 | Up $0.00 | $39.78 | $39.75 | 0 |
| 03:26 PM | $39.75 | Up $0.03 | $39.76 | $39.74 | 2,300 |
| 03:25 PM | $39.72 | Down $ -0.08 | $39.76 | $39.72 | 2,000 |
| 03:24 PM | $39.80 | Down $ -0.02 | $39.81 | $39.80 | 1,000 |
| 03:23 PM | $39.82 | Down $ -0.01 | $39.84 | $39.82 | 800 |
| 03:22 PM | $39.83 | Up $0.00 | $39.83 | $39.81 | 1,600 |
| 03:21 PM | $39.83 | Down $ -0.05 | $39.87 | $39.83 | 1,700 |
| 03:18 PM | $39.88 | Down $ -0.01 | $39.89 | $39.88 | 500 |
| 03:18 PM | $39.88 | Up $0.00 | $39.89 | $39.88 | 0 |
| 03:18 PM | $39.88 | Up $0.00 | $39.89 | $39.88 | 0 |
| 03:17 PM | $39.89 | Up $0.00 | $39.89 | $39.89 | 800 |
| 03:16 PM | $39.89 | Down $ -0.01 | $39.90 | $39.89 | 600 |
| 03:15 PM | $39.90 | Down $ -0.01 | $39.90 | $39.89 | 700 |
| 03:14 PM | $39.91 | Down $ -0.02 | $39.91 | $39.91 | 500 |
| 03:13 PM | $39.93 | Up $0.01 | $39.93 | $39.93 | 700 |
| 03:12 PM | $39.92 | Down $ -0.02 | $39.94 | $39.90 | 3,000 |
| 03:10 PM | $39.95 | Up $0.01 | $39.95 | $39.94 | 600 |
| 03:10 PM | $39.95 | Up $0.00 | $39.95 | $39.94 | 0 |
| 03:08 PM | $39.94 | Up $0.00 | $39.94 | $39.93 | 700 |
| 03:08 PM | $39.94 | Up $0.00 | $39.94 | $39.93 | 0 |
| 03:07 PM | $39.94 | Down $ -0.01 | $39.95 | $39.94 | 900 |
| 03:06 PM | $39.95 | Down $ -0.03 | $39.98 | $39.95 | 3,000 |
| 03:05 PM | $39.98 | Up $0.00 | $39.98 | $39.96 | 1,800 |
| 03:04 PM | $39.98 | Down $ -0.01 | $39.99 | $39.98 | 2,100 |
| 03:03 PM | $39.99 | Up $0.00 | $39.99 | $39.99 | 100 |
| 03:02 PM | $39.99 | Up $0.00 | $40.00 | $39.99 | 400 |
| 03:01 PM | $39.99 | Up $0.00 | $40.00 | $39.99 | 1,100 |
| 03:00 PM | $39.99 | Up $0.01 | $39.99 | $39.99 | 800 |
| 02:59 PM | $39.99 | Down $ -0.01 | $39.99 | $39.98 | 3,500 |
| 02:58 PM | $39.99 | Up $0.01 | $39.99 | $39.99 | 1,000 |
| 02:55 PM | $39.99 | Up $0.01 | $39.99 | $39.98 | 800 |
| 02:55 PM | $39.99 | Up $0.00 | $39.99 | $39.98 | 0 |
| 02:55 PM | $39.99 | Up $0.00 | $39.99 | $39.98 | 0 |
| 02:52 PM | $39.98 | Up $0.00 | $39.98 | $39.98 | 100 |
| 02:52 PM | $39.98 | Up $0.00 | $39.98 | $39.98 | 0 |
| 02:52 PM | $39.98 | Up $0.00 | $39.98 | $39.98 | 0 |
| 02:51 PM | $39.98 | Up $0.01 | $39.98 | $39.95 | 1,200 |
| 02:50 PM | $39.97 | Down $ -0.01 | $39.97 | $39.97 | 300 |
| 02:49 PM | $39.98 | Down $ -0.01 | $39.98 | $39.98 | 400 |
| 02:48 PM | $39.99 | Up $0.03 | $39.99 | $39.96 | 400 |
| 02:47 PM | $39.96 | Down $ -0.03 | $39.96 | $39.95 | 300 |
| 02:46 PM | $39.99 | Up $0.00 | $39.99 | $39.94 | 3,900 |
| 02:45 PM | $39.99 | Down $ -0.02 | $40.00 | $39.99 | 1,900 |
| 02:44 PM | $40.01 | Down $ -0.01 | $40.03 | $40.00 | 2,900 |
| 02:43 PM | $40.02 | Up $0.00 | $40.03 | $40.00 | 2,300 |
| 02:42 PM | $40.02 | Up $0.02 | $40.02 | $39.99 | 4,700 |
| 02:41 PM | $40.00 | Up $0.01 | $40.00 | $39.99 | 400 |
| 02:40 PM | $39.99 | Up $0.01 | $39.99 | $39.99 | 700 |
| 02:38 PM | $39.98 | Up $0.01 | $39.99 | $39.98 | 1,800 |
| 02:38 PM | $39.98 | Up $0.00 | $39.99 | $39.98 | 0 |
| 02:36 PM | $39.97 | Up $0.02 | $39.98 | $39.96 | 1,800 |
| 02:36 PM | $39.97 | Up $0.00 | $39.98 | $39.96 | 0 |
| 02:35 PM | $39.95 | Down $ -0.01 | $39.96 | $39.95 | 500 |
| 02:34 PM | $39.96 | Down $ -0.01 | $39.98 | $39.96 | 900 |
| 02:31 PM | $39.97 | Up $0.02 | $39.98 | $39.95 | 3,200 |
| 02:31 PM | $39.97 | Up $0.00 | $39.98 | $39.95 | 0 |
| 02:31 PM | $39.97 | Up $0.00 | $39.98 | $39.95 | 0 |
| 02:30 PM | $39.95 | Down $ -0.03 | $39.98 | $39.95 | 1,000 |
| 02:29 PM | $39.98 | Up $0.00 | $39.98 | $39.98 | 200 |
| 02:27 PM | $39.98 | Up $0.00 | $39.98 | $39.98 | 100 |
| 02:27 PM | $39.98 | Up $0.00 | $39.98 | $39.98 | 0 |
| 02:26 PM | $39.98 | Down $ -0.01 | $39.99 | $39.98 | 900 |
| 02:24 PM | $39.99 | Down $ -0.02 | $40.00 | $39.99 | 900 |
| 02:24 PM | $39.99 | Up $0.00 | $40.00 | $39.99 | 0 |
| 02:23 PM | $40.01 | Up $0.01 | $40.01 | $40.00 | 1,400 |
| 02:20 PM | $40.00 | Up $0.02 | $40.00 | $40.00 | 1,100 |
| 02:20 PM | $40.00 | Up $0.00 | $40.00 | $40.00 | 0 |
| 02:20 PM | $40.00 | Up $0.00 | $40.00 | $40.00 | 0 |
| 02:19 PM | $39.98 | Down $ -0.02 | $39.99 | $39.98 | 800 |
| 02:18 PM | $40.00 | Up $0.00 | $40.00 | $40.00 | 100 |
| 02:17 PM | $40.00 | Up $0.01 | $40.01 | $40.00 | 2,000 |
| 02:16 PM | $39.99 | Up $0.01 | $39.99 | $39.99 | 100 |
| 02:15 PM | $39.99 | Down $ -0.01 | $39.99 | $39.99 | 100 |
| 02:14 PM | $39.99 | Up $0.01 | $39.99 | $39.99 | 800 |
| 02:13 PM | $39.98 | Down $ -0.02 | $39.99 | $39.98 | 1,100 |
| 02:12 PM | $40.00 | Up $0.01 | $40.01 | $40.00 | 1,200 |
| 02:11 PM | $39.99 | Down $ -0.02 | $40.02 | $39.99 | 2,000 |
| 02:10 PM | $40.01 | Up $0.03 | $40.01 | $39.99 | 1,000 |
| 02:09 PM | $39.98 | Down $ -0.02 | $39.99 | $39.98 | 1,000 |
| 02:08 PM | $40.00 | Down $ -0.01 | $40.00 | $39.99 | 500 |
| 02:07 PM | $40.00 | Up $0.02 | $40.00 | $39.99 | 700 |
| 02:06 PM | $39.98 | Down $ -0.02 | $39.98 | $39.97 | 1,500 |
| 02:05 PM | $40.00 | Up $0.01 | $40.00 | $40.00 | 900 |
| 02:04 PM | $39.99 | Up $0.06 | $40.00 | $39.94 | 3,100 |
| 02:03 PM | $39.93 | Down $ -0.01 | $39.93 | $39.91 | 1,700 |
| 01:59 PM | $39.94 | Up $0.01 | $39.94 | $39.93 | 200 |
| 01:59 PM | $39.94 | Up $0.00 | $39.94 | $39.93 | 0 |
| 01:59 PM | $39.94 | Up $0.00 | $39.94 | $39.93 | 0 |
| 01:59 PM | $39.94 | Up $0.00 | $39.94 | $39.93 | 0 |
| 01:58 PM | $39.93 | Down $ -0.02 | $39.93 | $39.93 | 100 |
| 01:57 PM | $39.95 | Up $0.01 | $39.96 | $39.95 | 1,400 |
| 01:56 PM | $39.94 | Down $ -0.02 | $39.94 | $39.94 | 100 |
| 01:55 PM | $39.96 | Down $ -0.03 | $39.96 | $39.93 | 3,700 |
| 01:54 PM | $39.99 | Up $0.00 | $40.01 | $39.98 | 1,500 |
| 01:52 PM | $39.99 | Down $ -0.02 | $40.02 | $39.97 | 1,900 |
| 01:52 PM | $39.99 | Up $0.00 | $40.02 | $39.97 | 0 |
| 01:51 PM | $40.01 | Down $ -0.01 | $40.02 | $40.00 | 1,200 |
| 01:50 PM | $40.02 | Up $0.04 | $40.02 | $40.00 | 1,000 |
| 01:49 PM | $39.98 | Up $0.03 | $39.98 | $39.96 | 800 |
| 01:48 PM | $39.95 | Down $ -0.02 | $39.97 | $39.95 | 600 |
| 01:47 PM | $39.97 | Up $0.07 | $39.97 | $39.95 | 8,500 |
| 01:45 PM | $39.90 | Up $0.01 | $39.90 | $39.89 | 1,000 |
| 01:45 PM | $39.90 | Up $0.00 | $39.90 | $39.89 | 0 |
| 01:43 PM | $39.89 | Up $0.01 | $39.89 | $39.89 | 200 |
| 01:43 PM | $39.89 | Up $0.00 | $39.89 | $39.89 | 0 |
| 01:42 PM | $39.89 | Down $ -0.01 | $39.89 | $39.89 | 100 |
| 01:41 PM | $39.89 | Down $ -0.02 | $39.89 | $39.88 | 800 |
| 01:40 PM | $39.91 | Down $ -0.03 | $39.94 | $39.91 | 500 |
| 01:39 PM | $39.94 | Up $0.01 | $39.94 | $39.93 | 600 |
| 01:38 PM | $39.93 | Up $0.00 | $39.93 | $39.93 | 200 |
| 01:37 PM | $39.93 | Up $0.03 | $39.93 | $39.93 | 200 |
| 01:35 PM | $39.90 | Up $0.04 | $39.90 | $39.88 | 900 |
| 01:35 PM | $39.90 | Up $0.00 | $39.90 | $39.88 | 0 |
| 01:34 PM | $39.86 | Down $ -0.03 | $39.89 | $39.86 | 1,500 |
| 01:33 PM | $39.89 | Up $0.00 | $39.89 | $39.89 | 400 |
| 01:32 PM | $39.89 | Up $0.00 | $39.89 | $39.89 | 100 |
| 01:31 PM | $39.89 | Up $0.03 | $39.89 | $39.86 | 1,500 |
| 01:30 PM | $39.86 | Up $0.01 | $39.86 | $39.86 | 200 |
| 01:29 PM | $39.85 | Down $ -0.04 | $39.85 | $39.84 | 300 |
| 01:27 PM | $39.89 | Up $0.00 | $39.90 | $39.89 | 300 |
| 01:27 PM | $39.89 | Up $0.00 | $39.90 | $39.89 | 0 |
| 01:26 PM | $39.89 | Down $ -0.03 | $39.93 | $39.89 | 1,800 |
| 01:23 PM | $39.92 | Up $0.01 | $39.92 | $39.92 | 400 |
| 01:23 PM | $39.92 | Up $0.00 | $39.92 | $39.92 | 0 |
| 01:23 PM | $39.92 | Up $0.00 | $39.92 | $39.92 | 0 |
| 01:22 PM | $39.91 | Up $0.01 | $39.91 | $39.91 | 100 |
| 01:21 PM | $39.90 | Up $0.05 | $39.90 | $39.88 | 1,100 |
| 01:18 PM | $39.85 | Up $0.06 | $39.85 | $39.81 | 1,700 |
| 01:18 PM | $39.85 | Up $0.00 | $39.85 | $39.81 | 0 |
| 01:18 PM | $39.85 | Up $0.00 | $39.85 | $39.81 | 0 |
| 01:17 PM | $39.78 | Down $ -0.04 | $39.79 | $39.78 | 2,900 |
| 01:16 PM | $39.82 | Up $0.00 | $39.82 | $39.79 | 1,800 |
| 01:15 PM | $39.82 | Down $ -0.01 | $39.84 | $39.82 | 800 |
| 01:14 PM | $39.83 | Up $0.01 | $39.83 | $39.82 | 400 |
| 01:12 PM | $39.82 | Up $0.01 | $39.82 | $39.82 | 200 |
| 01:12 PM | $39.82 | Up $0.00 | $39.82 | $39.82 | 0 |
| 01:11 PM | $39.81 | Up $0.01 | $39.81 | $39.79 | 700 |
| 01:10 PM | $39.81 | Up $0.02 | $39.81 | $39.80 | 1,000 |
| 01:08 PM | $39.78 | Up $0.01 | $39.78 | $39.78 | 300 |
| 01:08 PM | $39.78 | Up $0.00 | $39.78 | $39.78 | 0 |
| 01:07 PM | $39.77 | Up $0.02 | $39.77 | $39.76 | 800 |
| 01:06 PM | $39.76 | Down $ -0.02 | $39.78 | $39.75 | 1,000 |
| 01:04 PM | $39.77 | Up $0.00 | $39.77 | $39.77 | 400 |
| 01:04 PM | $39.77 | Up $0.00 | $39.77 | $39.77 | 0 |
| 01:03 PM | $39.77 | Up $0.01 | $39.81 | $39.77 | 1,000 |
| 01:02 PM | $39.76 | Down $ -0.01 | $39.79 | $39.76 | 1,100 |
| 01:01 PM | $39.77 | Up $0.02 | $39.77 | $39.74 | 3,500 |
| 01:00 PM | $39.75 | Down $ -0.10 | $39.86 | $39.75 | 1,500 |
| 12:59 PM | $39.85 | Up $0.02 | $39.85 | $39.84 | 200 |
| 12:58 PM | $39.83 | Up $0.04 | $39.83 | $39.81 | 500 |
| 12:57 PM | $39.79 | Down $ -0.02 | $39.80 | $39.79 | 300 |
| 12:56 PM | $39.81 | Up $0.00 | $39.83 | $39.81 | 200 |
| 12:55 PM | $39.81 | Up $0.03 | $39.81 | $39.81 | 300 |
| 12:54 PM | $39.78 | Up $0.01 | $39.78 | $39.78 | 400 |
| 12:52 PM | $39.77 | Up $0.02 | $39.77 | $39.76 | 600 |
| 12:52 PM | $39.77 | Up $0.00 | $39.77 | $39.76 | 0 |
| 12:51 PM | $39.75 | Up $0.02 | $39.75 | $39.75 | 300 |
| 12:50 PM | $39.73 | Up $0.06 | $39.73 | $39.68 | 1,400 |
| 12:49 PM | $39.67 | Down $ -0.03 | $39.69 | $39.67 | 600 |
| 12:48 PM | $39.70 | Down $ -0.04 | $39.75 | $39.70 | 5,100 |
| 12:47 PM | $39.74 | Up $0.00 | $39.74 | $39.74 | 500 |
| 12:46 PM | $39.74 | Up $0.03 | $39.74 | $39.72 | 800 |
| 12:45 PM | $39.71 | Up $0.02 | $39.71 | $39.70 | 500 |
| 12:44 PM | $39.69 | Down $ -0.01 | $39.69 | $39.69 | 100 |
| 12:43 PM | $39.70 | Down $ -0.02 | $39.72 | $39.68 | 1,500 |
| 12:40 PM | $39.72 | Down $ -0.01 | $39.74 | $39.72 | 600 |
| 12:40 PM | $39.72 | Up $0.00 | $39.74 | $39.72 | 0 |
| 12:40 PM | $39.72 | Up $0.00 | $39.74 | $39.72 | 0 |
| 12:39 PM | $39.73 | Down $ -0.02 | $39.73 | $39.73 | 600 |
| 12:38 PM | $39.75 | Up $0.03 | $39.75 | $39.75 | 200 |
| 12:37 PM | $39.72 | Up $0.02 | $39.72 | $39.70 | 800 |
| 12:36 PM | $39.70 | Up $0.01 | $39.70 | $39.68 | 1,200 |
| 12:34 PM | $39.69 | Up $0.01 | $39.69 | $39.69 | 300 |
| 12:34 PM | $39.69 | Up $0.00 | $39.69 | $39.69 | 0 |
| 12:33 PM | $39.68 | Down $ -0.01 | $39.69 | $39.68 | 400 |
| 12:32 PM | $39.69 | Down $ -0.02 | $39.71 | $39.69 | 2,300 |
| 12:30 PM | $39.71 | Down $ -0.02 | $39.72 | $39.70 | 600 |
| 12:30 PM | $39.71 | Up $0.00 | $39.72 | $39.70 | 0 |
| 12:29 PM | $39.72 | Up $0.03 | $39.72 | $39.71 | 1,100 |
| 12:26 PM | $39.69 | Down $ -0.05 | $39.72 | $39.67 | 5,100 |
| 12:26 PM | $39.69 | Up $0.00 | $39.72 | $39.67 | 0 |
| 12:26 PM | $39.69 | Up $0.00 | $39.72 | $39.67 | 0 |
| 12:25 PM | $39.75 | Down $ -0.01 | $39.75 | $39.73 | 300 |
| 12:23 PM | $39.75 | Down $ -0.02 | $39.76 | $39.75 | 300 |
| 12:23 PM | $39.75 | Up $0.00 | $39.76 | $39.75 | 0 |
| 12:22 PM | $39.77 | Up $0.02 | $39.77 | $39.74 | 700 |
| 12:21 PM | $39.75 | Up $0.02 | $39.75 | $39.75 | 600 |
| 12:20 PM | $39.73 | Down $ -0.01 | $39.75 | $39.73 | 900 |
| 12:19 PM | $39.74 | Up $0.00 | $39.74 | $39.74 | 400 |
| 12:16 PM | $39.74 | Up $0.12 | $39.74 | $39.66 | 1,900 |
| 12:16 PM | $39.74 | Up $0.00 | $39.74 | $39.66 | 0 |
| 12:16 PM | $39.74 | Up $0.00 | $39.74 | $39.66 | 0 |
| 12:15 PM | $39.62 | Down $ -0.03 | $39.62 | $39.62 | 100 |
| 12:10 PM | $39.65 | Down $ -0.03 | $39.65 | $39.65 | 200 |
| 12:10 PM | $39.65 | Up $0.00 | $39.65 | $39.65 | 0 |
| 12:10 PM | $39.65 | Up $0.00 | $39.65 | $39.65 | 0 |
| 12:10 PM | $39.65 | Up $0.00 | $39.65 | $39.65 | 0 |
| 12:10 PM | $39.65 | Up $0.00 | $39.65 | $39.65 | 0 |
| 12:09 PM | $39.68 | Down $ -0.02 | $39.72 | $39.67 | 1,100 |
| 12:08 PM | $39.70 | Down $ -0.01 | $39.71 | $39.70 | 300 |
| 12:07 PM | $39.71 | Up $0.02 | $39.71 | $39.70 | 600 |
| 12:06 PM | $39.69 | Down $ -0.01 | $39.71 | $39.68 | 1,000 |
| 12:05 PM | $39.70 | Up $0.08 | $39.71 | $39.69 | 3,700 |
| 12:01 PM | $39.62 | Down $ -0.03 | $39.62 | $39.62 | 100 |
| 12:01 PM | $39.62 | Up $0.00 | $39.62 | $39.62 | 0 |
| 12:01 PM | $39.62 | Up $0.00 | $39.62 | $39.62 | 0 |
| 12:01 PM | $39.62 | Up $0.00 | $39.62 | $39.62 | 0 |
| 12:00 PM | $39.65 | Up $0.06 | $39.67 | $39.59 | 2,200 |
| 11:58 AM | $39.59 | Down $ -0.02 | $39.59 | $39.59 | 100 |
| 11:58 AM | $39.59 | Up $0.00 | $39.59 | $39.59 | 0 |
| 11:56 AM | $39.61 | Up $0.01 | $39.63 | $39.61 | 1,800 |
| 11:56 AM | $39.61 | Up $0.00 | $39.63 | $39.61 | 0 |
| 11:55 AM | $39.60 | Down $ -0.02 | $39.60 | $39.60 | 100 |
| 11:52 AM | $39.62 | Down $ -0.04 | $39.67 | $39.62 | 600 |
| 11:52 AM | $39.62 | Up $0.00 | $39.67 | $39.62 | 0 |
| 11:52 AM | $39.62 | Up $0.00 | $39.67 | $39.62 | 0 |
| 11:51 AM | $39.66 | Up $0.02 | $39.66 | $39.65 | 700 |
| 11:50 AM | $39.64 | Up $0.04 | $39.65 | $39.61 | 3,000 |
| 11:49 AM | $39.60 | Up $0.04 | $39.63 | $39.60 | 300 |
| 11:47 AM | $39.56 | Down $ -0.05 | $39.58 | $39.56 | 200 |
| 11:47 AM | $39.56 | Up $0.00 | $39.58 | $39.56 | 0 |
| 11:45 AM | $39.61 | Down $ -0.02 | $39.61 | $39.61 | 200 |
| 11:45 AM | $39.61 | Up $0.00 | $39.61 | $39.61 | 0 |
| 11:44 AM | $39.63 | Down $ -0.05 | $39.65 | $39.62 | 600 |
| 11:43 AM | $39.68 | Up $0.01 | $39.68 | $39.67 | 200 |
| 11:41 AM | $39.67 | Down $ -0.02 | $39.67 | $39.67 | 100 |
| 11:41 AM | $39.67 | Up $0.00 | $39.67 | $39.67 | 0 |
| 11:39 AM | $39.69 | Up $0.02 | $39.69 | $39.69 | 900 |
| 11:39 AM | $39.69 | Up $0.00 | $39.69 | $39.69 | 0 |
| 11:38 AM | $39.67 | Down $ -0.03 | $39.67 | $39.67 | 100 |
| 11:37 AM | $39.70 | Up $0.03 | $39.70 | $39.70 | 100 |
| 11:36 AM | $39.67 | Up $0.01 | $39.67 | $39.67 | 400 |
| 11:35 AM | $39.66 | Down $ -0.13 | $39.80 | $39.65 | 9,600 |
| 11:34 AM | $39.79 | Down $ -0.04 | $39.82 | $39.78 | 3,400 |
| 11:33 AM | $39.83 | Up $0.03 | $39.83 | $39.79 | 2,100 |
| 11:30 AM | $39.80 | Down $ -0.04 | $39.81 | $39.80 | 200 |
| 11:30 AM | $39.80 | Up $0.00 | $39.81 | $39.80 | 0 |
| 11:30 AM | $39.80 | Up $0.00 | $39.81 | $39.80 | 0 |
| 11:29 AM | $39.84 | Down $ -0.06 | $39.86 | $39.84 | 900 |
| 11:28 AM | $39.90 | Up $0.00 | $39.90 | $39.90 | 100 |
| 11:27 AM | $39.90 | Up $0.00 | $39.90 | $39.85 | 1,400 |
| 11:26 AM | $39.90 | Up $0.05 | $39.91 | $39.88 | 3,000 |
| 11:25 AM | $39.85 | Down $ -0.05 | $39.88 | $39.85 | 400 |
| 11:24 AM | $39.90 | Up $0.03 | $39.90 | $39.88 | 1,000 |
| 11:23 AM | $39.87 | Down $ -0.02 | $39.91 | $39.87 | 600 |
| 11:22 AM | $39.89 | Up $0.04 | $39.89 | $39.84 | 5,300 |
| 11:21 AM | $39.85 | Up $0.02 | $39.92 | $39.83 | 4,400 |
| 11:20 AM | $39.83 | Up $0.06 | $39.83 | $39.79 | 1,700 |
| 11:19 AM | $39.77 | Up $0.01 | $39.77 | $39.77 | 100 |
| 11:18 AM | $39.76 | Down $ -0.03 | $39.79 | $39.76 | 600 |
| 11:17 AM | $39.79 | Up $0.01 | $39.79 | $39.78 | 500 |
| 11:16 AM | $39.78 | Up $0.01 | $39.78 | $39.76 | 2,600 |
| 11:15 AM | $39.78 | Down $ -0.13 | $39.90 | $39.78 | 11,500 |
| 11:14 AM | $39.90 | Up $0.08 | $39.90 | $39.81 | 2,800 |
| 11:13 AM | $39.82 | Up $0.13 | $39.85 | $39.71 | 10,900 |
| 11:12 AM | $39.69 | Up $0.02 | $39.71 | $39.68 | 3,300 |
| 11:11 AM | $39.67 | Up $0.00 | $39.67 | $39.67 | 1,100 |
| 11:10 AM | $39.67 | Up $0.00 | $39.67 | $39.66 | 500 |
| 11:09 AM | $39.67 | Up $0.00 | $39.67 | $39.67 | 400 |
| 11:08 AM | $39.67 | Down $ -0.01 | $39.67 | $39.66 | 300 |
| 11:07 AM | $39.68 | Up $0.00 | $39.74 | $39.64 | 2,800 |
| 11:06 AM | $39.68 | Up $0.03 | $39.70 | $39.63 | 3,200 |
| 11:05 AM | $39.65 | Up $0.07 | $39.68 | $39.56 | 8,800 |
| 11:04 AM | $39.58 | Down $ -0.05 | $39.58 | $39.56 | 800 |
| 11:03 AM | $39.63 | Up $0.06 | $39.63 | $39.58 | 2,000 |
| 11:02 AM | $39.57 | Up $0.01 | $39.57 | $39.57 | 2,100 |
| 11:01 AM | $39.56 | Down $ -0.01 | $39.60 | $39.53 | 4,300 |
| 11:00 AM | $39.57 | Down $ -0.02 | $39.65 | $39.57 | 3,800 |
| 10:59 AM | $39.59 | Up $0.02 | $39.60 | $39.59 | 600 |
| 10:58 AM | $39.57 | Up $0.01 | $39.65 | $39.56 | 2,100 |
| 10:57 AM | $39.56 | Down $ -0.01 | $39.56 | $39.56 | 200 |
| 10:56 AM | $39.57 | Down $ -0.01 | $39.59 | $39.56 | 2,100 |
| 10:55 AM | $39.58 | Up $0.00 | $39.60 | $39.55 | 5,000 |
| 10:54 AM | $39.58 | Up $0.00 | $39.60 | $39.58 | 400 |
| 10:53 AM | $39.58 | Down $ -0.02 | $39.63 | $39.55 | 9,000 |
| 10:52 AM | $39.60 | Up $0.00 | $39.63 | $39.60 | 800 |
| 10:51 AM | $39.60 | Down $ -0.15 | $39.77 | $39.58 | 3,300 |
| 10:50 AM | $39.75 | Up $0.00 | $39.82 | $39.75 | 7,700 |
| 10:49 AM | $39.75 | Down $ -0.10 | $39.83 | $39.72 | 2,600 |
| 10:48 AM | $39.85 | Up $0.01 | $39.90 | $39.85 | 2,300 |
| 10:47 AM | $39.84 | Up $0.02 | $39.84 | $39.79 | 2,600 |
| 10:46 AM | $39.82 | Up $0.09 | $39.82 | $39.74 | 2,200 |
| 10:45 AM | $39.73 | Down $ -0.01 | $39.75 | $39.73 | 1,200 |
| 10:44 AM | $39.74 | Down $ -0.01 | $39.75 | $39.74 | 1,000 |
| 10:43 AM | $39.75 | Up $0.01 | $39.76 | $39.75 | 3,700 |
| 10:42 AM | $39.74 | Up $0.00 | $39.74 | $39.74 | 200 |
| 10:41 AM | $39.74 | Up $0.01 | $39.83 | $39.70 | 4,900 |
| 10:40 AM | $39.73 | Down $ -0.06 | $39.77 | $39.68 | 1,700 |
| 10:39 AM | $39.79 | Up $0.01 | $39.85 | $39.77 | 5,300 |
| 10:38 AM | $39.78 | Up $0.06 | $39.84 | $39.73 | 10,500 |
| 10:37 AM | $39.72 | Up $0.01 | $39.76 | $39.72 | 4,300 |
| 10:36 AM | $39.71 | Up $0.02 | $39.71 | $39.64 | 1,700 |
| 10:35 AM | $39.69 | Down $ -0.08 | $39.69 | $39.67 | 1,800 |
| 10:34 AM | $39.77 | Up $0.07 | $39.77 | $39.67 | 1,400 |
| 10:33 AM | $39.70 | Up $0.00 | $39.74 | $39.65 | 3,600 |
| 10:32 AM | $39.70 | Down $ -0.07 | $39.77 | $39.70 | 2,000 |
| 10:30 AM | $39.77 | Down $ -0.02 | $39.86 | $39.77 | 2,000 |
| 10:30 AM | $39.77 | Up $0.00 | $39.86 | $39.77 | 0 |
| 10:29 AM | $39.79 | Down $ -0.10 | $39.83 | $39.79 | 1,300 |
| 10:28 AM | $39.89 | Down $ -0.03 | $39.93 | $39.89 | 4,900 |
| 10:27 AM | $39.92 | Down $ -0.01 | $39.92 | $39.89 | 2,200 |
| 10:26 AM | $39.93 | Down $ -0.05 | $39.96 | $39.93 | 200 |
| 10:25 AM | $39.98 | Down $ -0.06 | $40.02 | $39.98 | 5,600 |
| 10:24 AM | $40.04 | Up $0.00 | $40.04 | $40.01 | 600 |
| 10:23 AM | $40.04 | Up $0.04 | $40.05 | $39.98 | 13,100 |
| 10:22 AM | $40.00 | Up $0.00 | $40.00 | $40.00 | 100 |
| 10:21 AM | $40.00 | Down $ -0.01 | $40.03 | $40.00 | 2,000 |
| 10:20 AM | $40.01 | Down $ -0.04 | $40.02 | $39.96 | 4,300 |
| 10:19 AM | $40.05 | Down $ -0.05 | $40.16 | $40.00 | 3,100 |
| 10:18 AM | $40.10 | Down $ -0.05 | $40.10 | $40.10 | 100 |
| 10:17 AM | $40.15 | Up $0.02 | $40.19 | $40.10 | 3,400 |
| 10:16 AM | $40.13 | Up $0.00 | $40.13 | $40.12 | 600 |
| 10:15 AM | $40.13 | Up $0.04 | $40.13 | $40.08 | 1,800 |
| 10:14 AM | $40.09 | Up $0.00 | $40.09 | $40.09 | 100 |
| 10:13 AM | $40.09 | Down $ -0.05 | $40.15 | $40.08 | 2,400 |
| 10:11 AM | $40.14 | Up $0.09 | $40.14 | $40.07 | 2,400 |
| 10:11 AM | $40.14 | Up $0.00 | $40.14 | $40.07 | 0 |
| 10:10 AM | $40.05 | Up $0.03 | $40.05 | $40.02 | 1,900 |
| 10:09 AM | $40.02 | Down $ -0.08 | $40.02 | $40.01 | 900 |
| 10:08 AM | $40.10 | Up $0.09 | $40.10 | $40.05 | 1,200 |
| 10:07 AM | $40.01 | Down $ -0.01 | $40.01 | $40.01 | 200 |
| 10:06 AM | $40.02 | Up $0.03 | $40.06 | $39.95 | 4,400 |
| 10:05 AM | $39.99 | Up $0.05 | $40.00 | $39.95 | 3,600 |
| 10:04 AM | $39.94 | Up $0.00 | $39.94 | $39.92 | 400 |
| 10:03 AM | $39.94 | Up $0.05 | $39.94 | $39.92 | 800 |
| 10:02 AM | $39.89 | Down $ -0.12 | $39.95 | $39.89 | 600 |
| 10:01 AM | $40.01 | Up $0.00 | $40.02 | $39.97 | 2,900 |
| 10:00 AM | $40.01 | Down $ -0.10 | $40.09 | $40.01 | 2,300 |
| 09:59 AM | $40.11 | Up $0.06 | $40.12 | $40.08 | 2,000 |
| 09:58 AM | $40.05 | Down $ -0.04 | $40.05 | $40.04 | 1,200 |
| 09:57 AM | $40.09 | Down $ -0.10 | $40.20 | $40.09 | 6,700 |
| 09:56 AM | $40.19 | Down $ -0.03 | $40.21 | $40.19 | 1,800 |
| 09:55 AM | $40.22 | Up $0.06 | $40.22 | $40.19 | 500 |
| 09:54 AM | $40.16 | Up $0.02 | $40.16 | $40.05 | 3,900 |
| 09:52 AM | $40.14 | Down $ -0.02 | $40.14 | $40.09 | 1,300 |
| 09:52 AM | $40.14 | Up $0.00 | $40.14 | $40.09 | 0 |
| 09:51 AM | $40.16 | Down $ -0.01 | $40.19 | $40.14 | 2,900 |
| 09:50 AM | $40.17 | Up $0.03 | $40.26 | $40.16 | 1,200 |
| 09:49 AM | $40.13 | Down $ -0.03 | $40.15 | $40.11 | 2,100 |
| 09:48 AM | $40.16 | Up $0.06 | $40.16 | $40.12 | 2,300 |
| 09:47 AM | $40.10 | Down $ -0.06 | $40.10 | $40.09 | 1,600 |
| 09:46 AM | $40.16 | Down $ -0.02 | $40.16 | $40.16 | 200 |
| 09:45 AM | $40.18 | Down $ -0.12 | $40.22 | $40.14 | 8,200 |
| 09:44 AM | $40.30 | Up $0.04 | $40.30 | $40.25 | 1,500 |
| 09:43 AM | $40.26 | Up $0.09 | $40.30 | $40.20 | 8,100 |
| 09:42 AM | $40.17 | Down $ -0.07 | $40.21 | $40.17 | 800 |
| 09:41 AM | $40.24 | Up $0.15 | $40.25 | $40.14 | 2,300 |
| 09:40 AM | $40.09 | Down $ -0.02 | $40.14 | $40.05 | 2,800 |
| 09:39 AM | $40.11 | Down $ -0.03 | $40.14 | $40.11 | 700 |
| 09:38 AM | $40.14 | Up $0.00 | $40.14 | $40.10 | 800 |
| 09:37 AM | $40.14 | Up $0.01 | $40.16 | $40.12 | 1,600 |
| 09:36 AM | $40.13 | Up $0.00 | $40.24 | $40.13 | 2,800 |
| 09:35 AM | $40.13 | Up $0.00 | $40.16 | $40.09 | 3,100 |
| 09:34 AM | $40.13 | Up $0.12 | $40.23 | $40.13 | 2,600 |
| 09:33 AM | $40.01 | Up $0.13 | $40.01 | $39.89 | 5,800 |
| 09:32 AM | $39.88 | Down $ -0.05 | $40.00 | $39.83 | 4,400 |
| 09:31 AM | $39.93 | Up $0.02 | $39.98 | $39.84 | 5,000 |
| 09:30 AM | $39.91 | Down $ -0.22 | $40.20 | $39.77 | 22,200 |
| Previous close | $40.13 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 10/03/2025 | $30.21 | $30.55 | $30.64 | $29.79 | 377,200 |
| 07/03/2025 | $30.79 | $30.86 | $31.01 | $30.05 | 259,200 |
Graphs are not available, please refer to the detailed table