Find a quote
FIRST QUANTUM MINERALS LTD
16.77 Up 0.09 (0.54 %)
Delayed : 2024/07/26 16:00:01
- Previous close $16.68
- Opening $16.86
- Price Bid $16.50
- Price Ask $16.50
- Size Bid 1
- Size Ask 1
- Today High $17.01
- Today Low $16.57
- 52 Weeks High $39.13
- 52 Weeks Low $9.31
- Volume 1,449,331
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 1.64
- Dividends/Share : $0.08
- Current Div. Yield : N/A
- Market Cap (M) : 13,987.02
- Shares Out (M) : 834.05
- Exchange : XTSE
- Ex Dividend Date : 2023/08/25
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $16.77 | Down $ -0.01 | $16.77 | $16.77 | 310,100 |
| 03:59 PM | $16.78 | Up $0.02 | $16.78 | $16.75 | 45,900 |
| 03:58 PM | $16.77 | Up $0.00 | $16.77 | $16.76 | 30,400 |
| 03:57 PM | $16.76 | Down $ -0.02 | $16.79 | $16.76 | 28,600 |
| 03:56 PM | $16.78 | Down $ -0.02 | $16.80 | $16.78 | 15,300 |
| 03:55 PM | $16.80 | Up $0.03 | $16.80 | $16.75 | 26,100 |
| 03:54 PM | $16.77 | Down $ -0.03 | $16.80 | $16.77 | 27,100 |
| 03:53 PM | $16.80 | Up $0.01 | $16.80 | $16.79 | 6,900 |
| 03:52 PM | $16.79 | Up $0.00 | $16.81 | $16.78 | 15,300 |
| 03:51 PM | $16.79 | Up $0.01 | $16.80 | $16.77 | 7,700 |
| 03:50 PM | $16.78 | Up $0.03 | $16.79 | $16.73 | 30,800 |
| 03:49 PM | $16.75 | Up $0.00 | $16.76 | $16.74 | 10,300 |
| 03:48 PM | $16.75 | Up $0.01 | $16.76 | $16.74 | 3,700 |
| 03:47 PM | $16.74 | Down $ -0.05 | $16.78 | $16.74 | 5,800 |
| 03:46 PM | $16.79 | Down $ -0.01 | $16.80 | $16.79 | 11,000 |
| 03:45 PM | $16.80 | Up $0.01 | $16.80 | $16.79 | 4,200 |
| 03:44 PM | $16.79 | Down $ -0.02 | $16.81 | $16.77 | 11,800 |
| 03:43 PM | $16.81 | Up $0.05 | $16.81 | $16.77 | 4,400 |
| 03:42 PM | $16.76 | Up $0.01 | $16.76 | $16.74 | 1,600 |
| 03:41 PM | $16.75 | Up $0.01 | $16.75 | $16.75 | 2,800 |
| 03:40 PM | $16.74 | Up $0.03 | $16.74 | $16.71 | 3,900 |
| 03:39 PM | $16.71 | Up $0.00 | $16.71 | $16.71 | 800 |
| 03:38 PM | $16.71 | Up $0.00 | $16.71 | $16.70 | 8,900 |
| 03:37 PM | $16.71 | Down $ -0.01 | $16.71 | $16.70 | 3,000 |
| 03:36 PM | $16.72 | Up $0.02 | $16.73 | $16.71 | 4,100 |
| 03:35 PM | $16.70 | Up $0.00 | $16.70 | $16.70 | 1,000 |
| 03:34 PM | $16.70 | Down $ -0.01 | $16.71 | $16.70 | 2,100 |
| 03:33 PM | $16.71 | Down $ -0.03 | $16.72 | $16.71 | 1,800 |
| 03:32 PM | $16.74 | Up $0.04 | $16.74 | $16.71 | 5,800 |
| 03:31 PM | $16.70 | Down $ -0.03 | $16.73 | $16.70 | 9,700 |
| 03:30 PM | $16.73 | Down $ -0.02 | $16.75 | $16.73 | 1,100 |
| 03:29 PM | $16.75 | Down $ -0.02 | $16.76 | $16.75 | 1,200 |
| 03:28 PM | $16.77 | Up $0.00 | $16.78 | $16.76 | 1,200 |
| 03:27 PM | $16.77 | Down $ -0.03 | $16.80 | $16.76 | 5,500 |
| 03:26 PM | $16.80 | Up $0.00 | $16.82 | $16.80 | 13,000 |
| 03:25 PM | $16.80 | Up $0.01 | $16.82 | $16.80 | 8,600 |
| 03:24 PM | $16.79 | Up $0.05 | $16.79 | $16.74 | 3,600 |
| 03:23 PM | $16.74 | Down $ -0.01 | $16.74 | $16.74 | 2,600 |
| 03:22 PM | $16.75 | Up $0.01 | $16.75 | $16.75 | 800 |
| 03:21 PM | $16.74 | Up $0.09 | $16.74 | $16.66 | 3,400 |
| 03:20 PM | $16.65 | Up $0.04 | $16.66 | $16.62 | 3,700 |
| 03:19 PM | $16.62 | Down $ -0.01 | $16.62 | $16.62 | 100 |
| 03:18 PM | $16.62 | Up $0.00 | $16.62 | $16.62 | 900 |
| 03:17 PM | $16.62 | Down $ -0.01 | $16.62 | $16.62 | 2,200 |
| 03:16 PM | $16.63 | Up $0.02 | $16.64 | $16.63 | 2,600 |
| 03:15 PM | $16.62 | Down $ -0.03 | $16.63 | $16.62 | 2,400 |
| 03:14 PM | $16.64 | Up $0.01 | $16.65 | $16.64 | 8,000 |
| 03:13 PM | $16.63 | Down $ -0.02 | $16.65 | $16.63 | 1,700 |
| 03:12 PM | $16.65 | Down $ -0.01 | $16.65 | $16.63 | 7,100 |
| 03:11 PM | $16.66 | Up $0.00 | $16.66 | $16.66 | 3,700 |
| 03:10 PM | $16.66 | Down $0.00 | $16.67 | $16.66 | 5,000 |
| 03:09 PM | $16.66 | Up $0.00 | $16.66 | $16.66 | 700 |
| 03:08 PM | $16.66 | Down $0.00 | $16.67 | $16.66 | 4,300 |
| 03:07 PM | $16.66 | Up $0.00 | $16.66 | $16.66 | 100 |
| 03:06 PM | $16.66 | Up $0.01 | $16.66 | $16.65 | 1,900 |
| 03:05 PM | $16.65 | Down $ -0.01 | $16.66 | $16.65 | 2,600 |
| 03:04 PM | $16.66 | Down $ -0.02 | $16.67 | $16.66 | 2,000 |
| 03:03 PM | $16.68 | Down $ -0.01 | $16.69 | $16.68 | 1,800 |
| 03:02 PM | $16.69 | Down $ -0.02 | $16.71 | $16.69 | 6,200 |
| 03:01 PM | $16.72 | Up $0.00 | $16.72 | $16.71 | 1,700 |
| 03:00 PM | $16.71 | Up $0.00 | $16.71 | $16.70 | 1,400 |
| 02:58 PM | $16.71 | Up $0.00 | $16.71 | $16.68 | 7,400 |
| 02:58 PM | $16.71 | Up $0.00 | $16.71 | $16.68 | 0 |
| 02:56 PM | $16.71 | Down $ -0.01 | $16.72 | $16.71 | 6,000 |
| 02:56 PM | $16.71 | Up $0.00 | $16.72 | $16.71 | 0 |
| 02:55 PM | $16.72 | Down $ -0.04 | $16.75 | $16.72 | 5,900 |
| 02:53 PM | $16.76 | Down $ -0.02 | $16.76 | $16.75 | 1,900 |
| 02:53 PM | $16.76 | Up $0.00 | $16.76 | $16.75 | 0 |
| 02:52 PM | $16.78 | Down $ -0.02 | $16.79 | $16.78 | 500 |
| 02:51 PM | $16.80 | Down $ -0.02 | $16.82 | $16.80 | 2,900 |
| 02:50 PM | $16.82 | Up $0.01 | $16.82 | $16.81 | 1,600 |
| 02:49 PM | $16.81 | Up $0.01 | $16.83 | $16.81 | 3,400 |
| 02:48 PM | $16.80 | Up $0.01 | $16.80 | $16.79 | 1,200 |
| 02:47 PM | $16.79 | Down $ -0.02 | $16.80 | $16.79 | 2,600 |
| 02:43 PM | $16.81 | Up $0.03 | $16.81 | $16.79 | 1,300 |
| 02:43 PM | $16.81 | Up $0.00 | $16.81 | $16.79 | 0 |
| 02:43 PM | $16.81 | Up $0.00 | $16.81 | $16.79 | 0 |
| 02:43 PM | $16.81 | Up $0.00 | $16.81 | $16.79 | 0 |
| 02:42 PM | $16.78 | Up $0.00 | $16.78 | $16.75 | 8,600 |
| 02:41 PM | $16.78 | Down $ -0.03 | $16.80 | $16.78 | 700 |
| 02:40 PM | $16.81 | Down $ -0.01 | $16.82 | $16.81 | 1,700 |
| 02:39 PM | $16.82 | Down $ -0.01 | $16.82 | $16.82 | 1,700 |
| 02:37 PM | $16.83 | Up $0.00 | $16.83 | $16.83 | 300 |
| 02:37 PM | $16.83 | Up $0.00 | $16.83 | $16.83 | 0 |
| 02:36 PM | $16.83 | Down $ -0.02 | $16.85 | $16.83 | 2,600 |
| 02:35 PM | $16.85 | Up $0.02 | $16.85 | $16.83 | 3,200 |
| 02:33 PM | $16.83 | Down $ -0.02 | $16.84 | $16.83 | 1,900 |
| 02:33 PM | $16.83 | Up $0.00 | $16.84 | $16.83 | 0 |
| 02:31 PM | $16.85 | Down $ -0.01 | $16.85 | $16.85 | 300 |
| 02:31 PM | $16.85 | Up $0.00 | $16.85 | $16.85 | 0 |
| 02:30 PM | $16.86 | Up $0.02 | $16.86 | $16.86 | 100 |
| 02:29 PM | $16.84 | Up $0.01 | $16.84 | $16.82 | 2,200 |
| 02:28 PM | $16.83 | Down $ -0.02 | $16.84 | $16.83 | 2,100 |
| 02:26 PM | $16.85 | Down $ -0.01 | $16.86 | $16.84 | 1,300 |
| 02:26 PM | $16.85 | Up $0.00 | $16.86 | $16.84 | 0 |
| 02:25 PM | $16.86 | Up $0.02 | $16.86 | $16.86 | 200 |
| 02:24 PM | $16.84 | Down $ -0.01 | $16.85 | $16.84 | 1,300 |
| 02:23 PM | $16.85 | Up $0.00 | $16.85 | $16.84 | 700 |
| 02:22 PM | $16.85 | Down $ -0.03 | $16.89 | $16.84 | 2,100 |
| 02:21 PM | $16.88 | Down $ -0.02 | $16.89 | $16.87 | 4,800 |
| 02:20 PM | $16.90 | Up $0.01 | $16.90 | $16.90 | 500 |
| 02:19 PM | $16.89 | Up $0.00 | $16.89 | $16.89 | 300 |
| 02:18 PM | $16.89 | Up $0.00 | $16.89 | $16.89 | 2,500 |
| 02:17 PM | $16.89 | Down $ -0.02 | $16.91 | $16.89 | 1,900 |
| 02:16 PM | $16.91 | Up $0.00 | $16.91 | $16.91 | 100 |
| 02:15 PM | $16.91 | Up $0.02 | $16.91 | $16.90 | 1,700 |
| 02:13 PM | $16.89 | Down $ -0.01 | $16.89 | $16.88 | 2,300 |
| 02:13 PM | $16.89 | Up $0.00 | $16.89 | $16.88 | 0 |
| 02:12 PM | $16.90 | Up $0.01 | $16.90 | $16.90 | 200 |
| 02:11 PM | $16.89 | Down $ -0.01 | $16.90 | $16.89 | 2,300 |
| 02:10 PM | $16.90 | Up $0.03 | $16.90 | $16.87 | 3,900 |
| 02:09 PM | $16.87 | Down $ -0.01 | $16.88 | $16.87 | 800 |
| 02:08 PM | $16.88 | Up $0.04 | $16.88 | $16.85 | 3,500 |
| 02:07 PM | $16.84 | Down $0.00 | $16.84 | $16.84 | 100 |
| 02:06 PM | $16.85 | Up $0.00 | $16.85 | $16.85 | 500 |
| 02:05 PM | $16.85 | Down $ -0.02 | $16.85 | $16.84 | 2,800 |
| 02:04 PM | $16.86 | Down $0.00 | $16.87 | $16.86 | 900 |
| 02:03 PM | $16.87 | Down $ -0.01 | $16.87 | $16.86 | 1,100 |
| 02:02 PM | $16.87 | Down $ -0.01 | $16.87 | $16.87 | 1,600 |
| 02:01 PM | $16.88 | Up $0.00 | $16.88 | $16.88 | 1,600 |
| 02:00 PM | $16.88 | Up $0.07 | $16.88 | $16.81 | 11,600 |
| 01:59 PM | $16.81 | Up $0.00 | $16.81 | $16.80 | 300 |
| 01:58 PM | $16.81 | Up $0.01 | $16.82 | $16.80 | 3,400 |
| 01:56 PM | $16.80 | Down $ -0.01 | $16.80 | $16.80 | 3,800 |
| 01:56 PM | $16.80 | Up $0.00 | $16.80 | $16.80 | 0 |
| 01:55 PM | $16.81 | Down $ -0.01 | $16.82 | $16.81 | 400 |
| 01:54 PM | $16.82 | Down $ -0.02 | $16.83 | $16.82 | 800 |
| 01:53 PM | $16.84 | Down $ -0.01 | $16.84 | $16.84 | 300 |
| 01:51 PM | $16.85 | Up $0.02 | $16.85 | $16.84 | 1,800 |
| 01:51 PM | $16.85 | Up $0.00 | $16.85 | $16.84 | 0 |
| 01:50 PM | $16.83 | Down $ -0.03 | $16.84 | $16.83 | 4,500 |
| 01:48 PM | $16.86 | Up $0.00 | $16.86 | $16.86 | 100 |
| 01:48 PM | $16.86 | Up $0.00 | $16.86 | $16.86 | 0 |
| 01:47 PM | $16.86 | Up $0.01 | $16.87 | $16.86 | 600 |
| 01:46 PM | $16.85 | Up $0.01 | $16.85 | $16.85 | 800 |
| 01:45 PM | $16.84 | Up $0.02 | $16.84 | $16.82 | 2,200 |
| 01:44 PM | $16.82 | Down $ -0.02 | $16.83 | $16.82 | 700 |
| 01:43 PM | $16.84 | Up $0.01 | $16.84 | $16.83 | 1,000 |
| 01:42 PM | $16.83 | Up $0.03 | $16.83 | $16.79 | 6,800 |
| 01:41 PM | $16.80 | Up $0.00 | $16.81 | $16.80 | 1,100 |
| 01:39 PM | $16.80 | Down $ -0.02 | $16.82 | $16.80 | 2,100 |
| 01:39 PM | $16.80 | Up $0.00 | $16.82 | $16.80 | 0 |
| 01:38 PM | $16.82 | Up $0.00 | $16.82 | $16.82 | 200 |
| 01:37 PM | $16.82 | Up $0.03 | $16.82 | $16.79 | 2,500 |
| 01:36 PM | $16.79 | Up $0.02 | $16.80 | $16.76 | 6,900 |
| 01:35 PM | $16.77 | Up $0.01 | $16.77 | $16.75 | 2,500 |
| 01:34 PM | $16.76 | Down $ -0.01 | $16.76 | $16.76 | 900 |
| 01:33 PM | $16.77 | Down $ -0.01 | $16.77 | $16.77 | 100 |
| 01:32 PM | $16.78 | Up $0.01 | $16.78 | $16.78 | 1,100 |
| 01:31 PM | $16.77 | Down $ -0.02 | $16.79 | $16.76 | 900 |
| 01:30 PM | $16.79 | Up $0.03 | $16.79 | $16.77 | 1,900 |
| 01:29 PM | $16.76 | Down $ -0.02 | $16.78 | $16.76 | 1,800 |
| 01:28 PM | $16.78 | Down $ -0.02 | $16.80 | $16.78 | 800 |
| 01:27 PM | $16.80 | Down $ -0.03 | $16.81 | $16.78 | 5,300 |
| 01:26 PM | $16.83 | Down $ -0.03 | $16.87 | $16.83 | 6,400 |
| 01:25 PM | $16.86 | Up $0.01 | $16.86 | $16.86 | 500 |
| 01:23 PM | $16.85 | Up $0.01 | $16.85 | $16.84 | 1,400 |
| 01:23 PM | $16.85 | Up $0.00 | $16.85 | $16.84 | 0 |
| 01:22 PM | $16.84 | Up $0.00 | $16.86 | $16.82 | 3,200 |
| 01:21 PM | $16.84 | Up $0.02 | $16.84 | $16.82 | 2,200 |
| 01:20 PM | $16.82 | Up $0.02 | $16.82 | $16.81 | 1,400 |
| 01:19 PM | $16.80 | Up $0.02 | $16.80 | $16.78 | 1,200 |
| 01:18 PM | $16.78 | Up $0.00 | $16.80 | $16.78 | 800 |
| 01:17 PM | $16.78 | Up $0.03 | $16.78 | $16.76 | 1,700 |
| 01:16 PM | $16.75 | Down $ -0.02 | $16.78 | $16.75 | 600 |
| 01:15 PM | $16.77 | Down $ -0.01 | $16.77 | $16.76 | 900 |
| 01:14 PM | $16.78 | Up $0.01 | $16.78 | $16.76 | 1,400 |
| 01:13 PM | $16.77 | Down $ -0.02 | $16.79 | $16.76 | 2,300 |
| 01:12 PM | $16.79 | Up $0.07 | $16.79 | $16.73 | 1,300 |
| 01:11 PM | $16.72 | Up $0.06 | $16.72 | $16.64 | 6,400 |
| 01:09 PM | $16.66 | Down $ -0.02 | $16.69 | $16.66 | 5,200 |
| 01:09 PM | $16.66 | Up $0.00 | $16.69 | $16.66 | 0 |
| 01:08 PM | $16.68 | Up $0.00 | $16.69 | $16.68 | 1,100 |
| 01:07 PM | $16.68 | Down $ -0.01 | $16.69 | $16.68 | 900 |
| 01:06 PM | $16.69 | Up $0.00 | $16.69 | $16.69 | 200 |
| 01:05 PM | $16.69 | Up $0.00 | $16.69 | $16.67 | 500 |
| 01:04 PM | $16.69 | Up $0.00 | $16.69 | $16.69 | 300 |
| 01:03 PM | $16.69 | Down $ -0.01 | $16.69 | $16.67 | 1,800 |
| 01:02 PM | $16.70 | Up $0.01 | $16.70 | $16.70 | 100 |
| 01:01 PM | $16.69 | Up $0.00 | $16.69 | $16.69 | 300 |
| 01:00 PM | $16.69 | Up $0.05 | $16.72 | $16.66 | 8,300 |
| 12:59 PM | $16.64 | Down $ -0.04 | $16.67 | $16.64 | 1,200 |
| 12:58 PM | $16.68 | Up $0.04 | $16.69 | $16.65 | 5,000 |
| 12:57 PM | $16.64 | Down $ -0.05 | $16.69 | $16.64 | 6,700 |
| 12:55 PM | $16.69 | Down $ -0.02 | $16.71 | $16.69 | 2,100 |
| 12:55 PM | $16.69 | Up $0.00 | $16.71 | $16.69 | 0 |
| 12:54 PM | $16.71 | Up $0.01 | $16.71 | $16.71 | 500 |
| 12:53 PM | $16.70 | Down $ -0.02 | $16.70 | $16.70 | 200 |
| 12:52 PM | $16.72 | Up $0.00 | $16.72 | $16.71 | 500 |
| 12:51 PM | $16.72 | Up $0.01 | $16.72 | $16.72 | 100 |
| 12:50 PM | $16.71 | Up $0.01 | $16.71 | $16.71 | 1,700 |
| 12:49 PM | $16.70 | Up $0.00 | $16.70 | $16.70 | 2,000 |
| 12:48 PM | $16.70 | Down $ -0.02 | $16.71 | $16.70 | 1,500 |
| 12:47 PM | $16.72 | Up $0.02 | $16.72 | $16.70 | 3,100 |
| 12:46 PM | $16.70 | Down $ -0.01 | $16.70 | $16.70 | 300 |
| 12:45 PM | $16.71 | Down $ -0.01 | $16.71 | $16.71 | 1,400 |
| 12:44 PM | $16.72 | Up $0.00 | $16.73 | $16.72 | 2,000 |
| 12:43 PM | $16.72 | Up $0.02 | $16.72 | $16.71 | 1,900 |
| 12:42 PM | $16.70 | Down $ -0.01 | $16.71 | $16.70 | 1,300 |
| 12:41 PM | $16.71 | Down $ -0.02 | $16.73 | $16.70 | 2,600 |
| 12:40 PM | $16.73 | Up $0.03 | $16.73 | $16.71 | 2,100 |
| 12:39 PM | $16.71 | Down $ -0.03 | $16.72 | $16.71 | 600 |
| 12:38 PM | $16.73 | Up $0.01 | $16.73 | $16.72 | 900 |
| 12:37 PM | $16.72 | Down $ -0.01 | $16.72 | $16.71 | 800 |
| 12:36 PM | $16.73 | Up $0.02 | $16.73 | $16.70 | 4,100 |
| 12:35 PM | $16.71 | Down $ -0.02 | $16.71 | $16.71 | 200 |
| 12:34 PM | $16.73 | Up $0.00 | $16.73 | $16.71 | 11,400 |
| 12:33 PM | $16.73 | Down $ -0.04 | $16.75 | $16.73 | 1,900 |
| 12:32 PM | $16.77 | Down $0.00 | $16.77 | $16.77 | 700 |
| 12:31 PM | $16.78 | Down $ -0.01 | $16.78 | $16.78 | 400 |
| 12:30 PM | $16.78 | Up $0.01 | $16.78 | $16.78 | 1,400 |
| 12:29 PM | $16.77 | Down $ -0.03 | $16.77 | $16.77 | 1,400 |
| 12:27 PM | $16.80 | Down $ -0.02 | $16.82 | $16.80 | 1,700 |
| 12:27 PM | $16.80 | Up $0.00 | $16.82 | $16.80 | 0 |
| 12:26 PM | $16.82 | Up $0.01 | $16.82 | $16.82 | 500 |
| 12:25 PM | $16.81 | Up $0.00 | $16.81 | $16.80 | 400 |
| 12:24 PM | $16.81 | Up $0.02 | $16.81 | $16.79 | 2,900 |
| 12:23 PM | $16.79 | Up $0.00 | $16.79 | $16.78 | 2,100 |
| 12:22 PM | $16.79 | Down $ -0.01 | $16.81 | $16.79 | 2,700 |
| 12:21 PM | $16.80 | Up $0.03 | $16.80 | $16.77 | 1,800 |
| 12:20 PM | $16.77 | Up $0.00 | $16.77 | $16.75 | 3,700 |
| 12:19 PM | $16.77 | Up $0.01 | $16.77 | $16.76 | 1,300 |
| 12:18 PM | $16.76 | Down $ -0.03 | $16.76 | $16.76 | 1,000 |
| 12:15 PM | $16.78 | Down $ -0.01 | $16.80 | $16.78 | 2,000 |
| 12:15 PM | $16.78 | Up $0.00 | $16.80 | $16.78 | 0 |
| 12:15 PM | $16.78 | Up $0.00 | $16.80 | $16.78 | 0 |
| 12:14 PM | $16.79 | Up $0.01 | $16.79 | $16.79 | 300 |
| 12:13 PM | $16.78 | Up $0.00 | $16.78 | $16.76 | 2,500 |
| 12:11 PM | $16.78 | Up $0.00 | $16.78 | $16.76 | 3,500 |
| 12:11 PM | $16.78 | Up $0.00 | $16.78 | $16.76 | 0 |
| 12:10 PM | $16.78 | Down $ -0.03 | $16.81 | $16.77 | 4,400 |
| 12:06 PM | $16.81 | Down $ -0.03 | $16.83 | $16.81 | 3,200 |
| 12:06 PM | $16.81 | Up $0.00 | $16.83 | $16.81 | 0 |
| 12:06 PM | $16.81 | Up $0.00 | $16.83 | $16.81 | 0 |
| 12:06 PM | $16.81 | Up $0.00 | $16.83 | $16.81 | 0 |
| 12:05 PM | $16.84 | Up $0.00 | $16.84 | $16.84 | 200 |
| 12:04 PM | $16.84 | Down $ -0.01 | $16.85 | $16.84 | 200 |
| 12:03 PM | $16.85 | Up $0.01 | $16.85 | $16.84 | 500 |
| 12:02 PM | $16.84 | Up $0.04 | $16.84 | $16.80 | 1,400 |
| 12:01 PM | $16.80 | Up $0.01 | $16.81 | $16.79 | 1,900 |
| 12:00 PM | $16.79 | Up $0.00 | $16.79 | $16.79 | 800 |
| 11:59 AM | $16.79 | Down $ -0.02 | $16.79 | $16.79 | 300 |
| 11:58 AM | $16.81 | Up $0.04 | $16.81 | $16.76 | 4,500 |
| 11:57 AM | $16.77 | Down $ -0.01 | $16.77 | $16.76 | 600 |
| 11:56 AM | $16.78 | Down $ -0.04 | $16.80 | $16.78 | 600 |
| 11:55 AM | $16.82 | Down $ -0.03 | $16.85 | $16.82 | 4,500 |
| 11:54 AM | $16.85 | Down $ -0.02 | $16.88 | $16.85 | 2,500 |
| 11:53 AM | $16.88 | Down $0.00 | $16.88 | $16.88 | 400 |
| 11:52 AM | $16.88 | Up $0.00 | $16.90 | $16.88 | 400 |
| 11:51 AM | $16.88 | Down $ -0.01 | $16.88 | $16.88 | 100 |
| 11:50 AM | $16.89 | Up $0.00 | $16.89 | $16.88 | 2,400 |
| 11:49 AM | $16.89 | Up $0.01 | $16.89 | $16.89 | 200 |
| 11:48 AM | $16.88 | Up $0.00 | $16.88 | $16.87 | 500 |
| 11:47 AM | $16.88 | Up $0.02 | $16.88 | $16.87 | 1,500 |
| 11:46 AM | $16.86 | Down $ -0.02 | $16.87 | $16.86 | 1,200 |
| 11:45 AM | $16.88 | Up $0.02 | $16.88 | $16.86 | 4,500 |
| 11:44 AM | $16.86 | Down $ -0.01 | $16.86 | $16.86 | 400 |
| 11:42 AM | $16.87 | Up $0.02 | $16.87 | $16.86 | 1,000 |
| 11:42 AM | $16.87 | Up $0.00 | $16.87 | $16.86 | 0 |
| 11:41 AM | $16.85 | Up $0.01 | $16.86 | $16.85 | 1,300 |
| 11:40 AM | $16.84 | Down $ -0.03 | $16.85 | $16.83 | 2,700 |
| 11:38 AM | $16.87 | Up $0.03 | $16.87 | $16.85 | 1,800 |
| 11:38 AM | $16.87 | Up $0.00 | $16.87 | $16.85 | 0 |
| 11:37 AM | $16.84 | Down $ -0.02 | $16.85 | $16.84 | 900 |
| 11:36 AM | $16.86 | Up $0.02 | $16.86 | $16.85 | 7,100 |
| 11:34 AM | $16.84 | Up $0.00 | $16.84 | $16.84 | 400 |
| 11:34 AM | $16.84 | Up $0.00 | $16.84 | $16.84 | 0 |
| 11:33 AM | $16.84 | Down $ -0.01 | $16.86 | $16.84 | 2,600 |
| 11:32 AM | $16.85 | Down $ -0.01 | $16.85 | $16.85 | 300 |
| 11:31 AM | $16.86 | Up $0.00 | $16.87 | $16.83 | 2,600 |
| 11:30 AM | $16.86 | Up $0.01 | $16.87 | $16.84 | 2,500 |
| 11:29 AM | $16.85 | Up $0.00 | $16.87 | $16.85 | 300 |
| 11:28 AM | $16.85 | Up $0.04 | $16.85 | $16.80 | 6,000 |
| 11:27 AM | $16.81 | Up $0.00 | $16.81 | $16.81 | 2,200 |
| 11:26 AM | $16.81 | Down $ -0.04 | $16.84 | $16.81 | 2,700 |
| 11:24 AM | $16.85 | Up $0.01 | $16.85 | $16.85 | 700 |
| 11:24 AM | $16.85 | Up $0.00 | $16.85 | $16.85 | 0 |
| 11:23 AM | $16.84 | Up $0.02 | $16.84 | $16.84 | 400 |
| 11:22 AM | $16.82 | Down $ -0.02 | $16.84 | $16.82 | 3,100 |
| 11:21 AM | $16.84 | Down $ -0.01 | $16.84 | $16.84 | 800 |
| 11:20 AM | $16.85 | Up $0.04 | $16.85 | $16.82 | 2,700 |
| 11:19 AM | $16.81 | Up $0.00 | $16.82 | $16.81 | 2,100 |
| 11:17 AM | $16.81 | Up $0.01 | $16.83 | $16.81 | 2,400 |
| 11:17 AM | $16.81 | Up $0.00 | $16.83 | $16.81 | 0 |
| 11:16 AM | $16.80 | Down $ -0.02 | $16.80 | $16.80 | 3,100 |
| 11:15 AM | $16.82 | Down $ -0.04 | $16.85 | $16.82 | 7,900 |
| 11:14 AM | $16.86 | Up $0.00 | $16.86 | $16.86 | 300 |
| 11:12 AM | $16.86 | Down $ -0.02 | $16.89 | $16.86 | 4,500 |
| 11:12 AM | $16.86 | Up $0.00 | $16.89 | $16.86 | 0 |
| 11:11 AM | $16.88 | Up $0.03 | $16.88 | $16.85 | 2,900 |
| 11:10 AM | $16.85 | Up $0.01 | $16.85 | $16.84 | 1,200 |
| 11:09 AM | $16.84 | Down $ -0.02 | $16.88 | $16.84 | 1,400 |
| 11:08 AM | $16.86 | Down $ -0.01 | $16.87 | $16.86 | 500 |
| 11:07 AM | $16.87 | Up $0.00 | $16.87 | $16.84 | 2,500 |
| 11:06 AM | $16.87 | Up $0.05 | $16.87 | $16.82 | 5,000 |
| 11:05 AM | $16.82 | Up $0.02 | $16.82 | $16.80 | 3,900 |
| 11:04 AM | $16.80 | Up $0.01 | $16.80 | $16.78 | 4,300 |
| 11:03 AM | $16.79 | Down $ -0.03 | $16.81 | $16.79 | 1,100 |
| 11:02 AM | $16.82 | Down $ -0.01 | $16.82 | $16.81 | 700 |
| 11:01 AM | $16.83 | Up $0.03 | $16.83 | $16.79 | 5,600 |
| 11:00 AM | $16.80 | Up $0.00 | $16.80 | $16.80 | 600 |
| 10:59 AM | $16.80 | Up $0.00 | $16.81 | $16.80 | 500 |
| 10:58 AM | $16.80 | Up $0.00 | $16.81 | $16.78 | 5,200 |
| 10:57 AM | $16.80 | Up $0.00 | $16.80 | $16.78 | 3,100 |
| 10:56 AM | $16.80 | Up $0.00 | $16.80 | $16.80 | 500 |
| 10:54 AM | $16.80 | Up $0.03 | $16.80 | $16.75 | 4,800 |
| 10:54 AM | $16.80 | Up $0.00 | $16.80 | $16.75 | 0 |
| 10:53 AM | $16.77 | Up $0.00 | $16.77 | $16.77 | 300 |
| 10:52 AM | $16.77 | Down $ -0.01 | $16.78 | $16.77 | 1,300 |
| 10:51 AM | $16.78 | Up $0.03 | $16.78 | $16.75 | 2,800 |
| 10:49 AM | $16.75 | Down $ -0.03 | $16.77 | $16.75 | 600 |
| 10:49 AM | $16.75 | Up $0.00 | $16.77 | $16.75 | 0 |
| 10:48 AM | $16.78 | Up $0.00 | $16.79 | $16.76 | 1,600 |
| 10:47 AM | $16.78 | Down $ -0.02 | $16.79 | $16.77 | 1,900 |
| 10:46 AM | $16.80 | Up $0.03 | $16.81 | $16.78 | 1,200 |
| 10:45 AM | $16.77 | Up $0.07 | $16.77 | $16.70 | 6,500 |
| 10:44 AM | $16.70 | Down $ -0.01 | $16.70 | $16.69 | 1,600 |
| 10:43 AM | $16.71 | Up $0.01 | $16.72 | $16.71 | 500 |
| 10:42 AM | $16.70 | Up $0.03 | $16.70 | $16.67 | 2,000 |
| 10:41 AM | $16.67 | Down $ -0.03 | $16.69 | $16.66 | 1,600 |
| 10:40 AM | $16.70 | Up $0.05 | $16.70 | $16.66 | 1,800 |
| 10:39 AM | $16.65 | Down $ -0.02 | $16.66 | $16.64 | 2,800 |
| 10:38 AM | $16.67 | Up $0.02 | $16.67 | $16.65 | 1,500 |
| 10:37 AM | $16.65 | Up $0.00 | $16.65 | $16.65 | 1,700 |
| 10:36 AM | $16.65 | Up $0.03 | $16.67 | $16.62 | 2,500 |
| 10:35 AM | $16.62 | Up $0.04 | $16.62 | $16.58 | 3,500 |
| 10:34 AM | $16.58 | Down $ -0.01 | $16.58 | $16.57 | 2,200 |
| 10:33 AM | $16.59 | Down $ -0.01 | $16.59 | $16.58 | 8,200 |
| 10:32 AM | $16.60 | Down $ -0.06 | $16.65 | $16.60 | 8,000 |
| 10:31 AM | $16.66 | Down $ -0.08 | $16.73 | $16.66 | 5,600 |
| 10:30 AM | $16.74 | Up $0.00 | $16.74 | $16.74 | 100 |
| 10:29 AM | $16.74 | Down $0.00 | $16.74 | $16.72 | 1,300 |
| 10:28 AM | $16.74 | Up $0.02 | $16.75 | $16.72 | 2,100 |
| 10:27 AM | $16.72 | Down $ -0.05 | $16.75 | $16.72 | 4,600 |
| 10:26 AM | $16.77 | Up $0.01 | $16.77 | $16.77 | 200 |
| 10:25 AM | $16.76 | Down $ -0.04 | $16.79 | $16.76 | 1,900 |
| 10:24 AM | $16.80 | Up $0.02 | $16.80 | $16.80 | 900 |
| 10:23 AM | $16.78 | Down $ -0.03 | $16.83 | $16.78 | 1,400 |
| 10:22 AM | $16.81 | Down $ -0.02 | $16.82 | $16.81 | 1,000 |
| 10:21 AM | $16.83 | Up $0.01 | $16.85 | $16.80 | 4,700 |
| 10:20 AM | $16.82 | Up $0.02 | $16.82 | $16.80 | 500 |
| 10:19 AM | $16.80 | Up $0.03 | $16.80 | $16.76 | 6,200 |
| 10:18 AM | $16.77 | Down $ -0.02 | $16.78 | $16.76 | 2,400 |
| 10:16 AM | $16.79 | Up $0.00 | $16.79 | $16.76 | 2,500 |
| 10:16 AM | $16.79 | Up $0.00 | $16.79 | $16.76 | 0 |
| 10:15 AM | $16.79 | Down $ -0.01 | $16.79 | $16.79 | 300 |
| 10:14 AM | $16.80 | Down $ -0.08 | $16.87 | $16.79 | 12,200 |
| 10:13 AM | $16.88 | Up $0.00 | $16.89 | $16.87 | 2,800 |
| 10:12 AM | $16.88 | Up $0.00 | $16.89 | $16.87 | 700 |
| 10:11 AM | $16.88 | Up $0.00 | $16.90 | $16.88 | 2,700 |
| 10:10 AM | $16.88 | Down $ -0.12 | $16.98 | $16.86 | 17,800 |
| 10:09 AM | $17.00 | Up $0.00 | $17.00 | $16.99 | 500 |
| 10:08 AM | $17.00 | Up $0.05 | $17.01 | $16.94 | 17,100 |
| 10:07 AM | $16.95 | Up $0.00 | $16.95 | $16.93 | 4,200 |
| 10:06 AM | $16.95 | Up $0.04 | $16.95 | $16.91 | 9,100 |
| 10:05 AM | $16.91 | Up $0.01 | $16.91 | $16.90 | 500 |
| 10:04 AM | $16.90 | Down $ -0.02 | $16.91 | $16.90 | 700 |
| 10:03 AM | $16.92 | Up $0.00 | $16.92 | $16.91 | 1,100 |
| 10:02 AM | $16.92 | Up $0.04 | $16.92 | $16.86 | 4,800 |
| 10:01 AM | $16.88 | Up $0.02 | $16.88 | $16.85 | 1,000 |
| 10:00 AM | $16.86 | Up $0.00 | $16.87 | $16.81 | 3,700 |
| 09:59 AM | $16.86 | Up $0.04 | $16.86 | $16.82 | 9,700 |
| 09:57 AM | $16.82 | Up $0.02 | $16.82 | $16.80 | 300 |
| 09:57 AM | $16.82 | Up $0.00 | $16.82 | $16.80 | 0 |
| 09:56 AM | $16.80 | Up $0.06 | $16.80 | $16.74 | 1,700 |
| 09:55 AM | $16.74 | Up $0.03 | $16.75 | $16.73 | 1,000 |
| 09:54 AM | $16.71 | Down $ -0.04 | $16.73 | $16.71 | 700 |
| 09:53 AM | $16.75 | Down $ -0.01 | $16.75 | $16.75 | 400 |
| 09:52 AM | $16.76 | Down $ -0.07 | $16.83 | $16.76 | 6,200 |
| 09:51 AM | $16.83 | Up $0.01 | $16.83 | $16.83 | 100 |
| 09:50 AM | $16.82 | Up $0.08 | $16.82 | $16.74 | 3,100 |
| 09:49 AM | $16.74 | Up $0.00 | $16.75 | $16.73 | 1,700 |
| 09:48 AM | $16.74 | Down $ -0.04 | $16.77 | $16.74 | 900 |
| 09:47 AM | $16.78 | Down $ -0.02 | $16.81 | $16.78 | 1,400 |
| 09:46 AM | $16.80 | Down $ -0.05 | $16.85 | $16.80 | 2,800 |
| 09:45 AM | $16.85 | Up $0.00 | $16.85 | $16.82 | 4,800 |
| 09:44 AM | $16.85 | Up $0.04 | $16.85 | $16.80 | 2,400 |
| 09:43 AM | $16.81 | Up $0.00 | $16.82 | $16.79 | 5,700 |
| 09:42 AM | $16.81 | Down $ -0.03 | $16.82 | $16.79 | 3,500 |
| 09:41 AM | $16.84 | Up $0.01 | $16.84 | $16.81 | 700 |
| 09:40 AM | $16.83 | Down $ -0.01 | $16.86 | $16.83 | 3,400 |
| 09:39 AM | $16.84 | Up $0.04 | $16.84 | $16.79 | 400 |
| 09:38 AM | $16.80 | Down $ -0.06 | $16.86 | $16.80 | 3,800 |
| 09:37 AM | $16.86 | Down $ -0.04 | $16.89 | $16.86 | 900 |
| 09:36 AM | $16.90 | Down $ -0.03 | $16.92 | $16.88 | 3,500 |
| 09:35 AM | $16.93 | Up $0.03 | $16.93 | $16.90 | 200 |
| 09:34 AM | $16.90 | Down $ -0.02 | $16.94 | $16.90 | 1,800 |
| 09:33 AM | $16.92 | Up $0.00 | $16.95 | $16.92 | 4,400 |
| 09:32 AM | $16.92 | Up $0.14 | $16.92 | $16.80 | 4,100 |
| 09:31 AM | $16.78 | Down $ -0.04 | $16.81 | $16.74 | 2,800 |
| 09:30 AM | $16.82 | Up $0.14 | $16.89 | $16.81 | 13,400 |
| Previous close | $16.68 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 26/07/2024 | $16.77 | $16.79 | $16.91 | $16.62 | 1,057,700 |
| 25/07/2024 | $16.68 | $16.58 | $16.90 | $16.53 | 1,579,300 |
| 24/07/2024 | $16.76 | $16.84 | $17.18 | $16.73 | 1,162,700 |
| 23/07/2024 | $16.34 | $16.41 | $16.50 | $16.23 | 774,700 |
| 22/07/2024 | $16.48 | $16.71 | $16.80 | $16.44 | 1,293,200 |
| 19/07/2024 | $16.56 | $16.48 | $16.65 | $16.27 | 1,013,500 |
| 18/07/2024 | $16.38 | $16.66 | $16.82 | $16.31 | 1,658,600 |
| 17/07/2024 | $17.36 | $17.15 | $17.39 | $16.95 | 1,286,000 |
| 16/07/2024 | $17.73 | $17.78 | $17.99 | $17.68 | 1,395,600 |
| 15/07/2024 | $18.37 | $18.81 | $18.86 | $18.31 | 1,474,600 |
| 12/07/2024 | $19.13 | $19.21 | $19.36 | $19.00 | 3,074,400 |
| 11/07/2024 | $18.67 | $18.21 | $18.79 | $18.13 | 2,402,700 |
| 10/07/2024 | $18.31 | $18.17 | $18.33 | $17.88 | 919,500 |
| 09/07/2024 | $17.80 | $17.97 | $18.06 | $17.78 | 972,400 |
| 08/07/2024 | $18.10 | $18.15 | $18.30 | $18.05 | 1,792,500 |
| 05/07/2024 | $18.98 | $19.20 | $19.29 | $18.97 | 995,900 |
| 04/07/2024 | $19.15 | $19.29 | $19.29 | $19.13 | 193,300 |
| 03/07/2024 | $19.16 | $19.37 | $19.60 | $19.05 | 988,800 |
| 02/07/2024 | $18.52 | $19.06 | $19.35 | $18.47 | 2,413,200 |
| 28/06/2024 | $17.97 | $18.71 | $18.73 | $17.31 | 3,538,200 |
| 27/06/2024 | $19.37 | $19.03 | $19.46 | $18.99 | 1,255,400 |
| 26/06/2024 | $19.64 | $19.57 | $19.67 | $19.28 | 1,326,000 |
| 25/06/2024 | $18.29 | $18.18 | $18.38 | $18.05 | 1,200,300 |
| 24/06/2024 | $18.18 | $18.00 | $18.60 | $17.96 | 2,490,800 |
| 21/06/2024 | $17.13 | $17.19 | $17.34 | $17.10 | 3,633,400 |
| 20/06/2024 | $17.08 | $17.17 | $17.35 | $17.05 | 1,785,300 |
| 19/06/2024 | $16.85 | $16.63 | $16.86 | $16.52 | 1,177,800 |
| 18/06/2024 | $16.69 | $16.46 | $16.82 | $16.44 | 1,528,400 |
| 17/06/2024 | $16.19 | $16.08 | $16.33 | $16.05 | 1,648,200 |
| 14/06/2024 | $16.49 | $16.30 | $16.55 | $16.29 | 1,594,300 |
Graphs are not available, please refer to the detailed table