Find a quote
FRANCO-NEVADA CORPORATION
191.03 Up 2.08 (1.09 %)
Delayed : 2024/10/29 16:00:01
- Previous close $188.95
- Opening $189.59
- Today High $191.17
- Today Low $188.77
- Price Bid $182.84
- Price Ask $182.84
- 52 Weeks High $191.17
- 52 Weeks Low $139.19
- Size Bid 1
- Size Ask 5
- Volume 387,353
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 23.16
- Dividends/Share : $0.49
- Current Div. Yield : 1.03
- Market Cap (M) : 36,359.02
- Shares Out (M) : 192.43
- Exchange : XTSE
- Ex Dividend Date : 2024/09/12
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
04:00 PM | $191.03 | Up $0.03 | $191.03 | $191.03 | 127,400 |
03:59 PM | $191.00 | Up $0.11 | $191.09 | $190.92 | 11,200 |
03:58 PM | $190.89 | Down $ -0.09 | $191.00 | $190.89 | 4,300 |
03:57 PM | $190.98 | Up $0.04 | $190.99 | $190.94 | 1,700 |
03:56 PM | $190.94 | Up $0.09 | $190.99 | $190.92 | 5,400 |
03:55 PM | $190.85 | Up $0.15 | $190.93 | $190.70 | 7,600 |
03:54 PM | $190.70 | Down $ -0.01 | $190.73 | $190.67 | 4,100 |
03:53 PM | $190.71 | Up $0.08 | $190.75 | $190.64 | 3,200 |
03:52 PM | $190.63 | Up $0.04 | $190.63 | $190.58 | 2,200 |
03:51 PM | $190.59 | Down $ -0.09 | $190.69 | $190.57 | 1,200 |
03:50 PM | $190.68 | Up $0.26 | $190.78 | $190.48 | 6,700 |
03:49 PM | $190.42 | Down $ -0.01 | $190.47 | $190.42 | 1,900 |
03:48 PM | $190.43 | Up $0.05 | $190.43 | $190.37 | 800 |
03:47 PM | $190.38 | Down $ -0.15 | $190.51 | $190.32 | 4,200 |
03:46 PM | $190.53 | Up $0.04 | $190.53 | $190.47 | 3,100 |
03:44 PM | $190.49 | Up $0.05 | $190.49 | $190.45 | 500 |
03:44 PM | $190.49 | Up $0.00 | $190.49 | $190.45 | 0 |
03:43 PM | $190.44 | Up $0.06 | $190.47 | $190.42 | 1,000 |
03:42 PM | $190.38 | Up $0.01 | $190.44 | $190.38 | 1,100 |
03:41 PM | $190.37 | Down $ -0.01 | $190.42 | $190.32 | 1,700 |
03:40 PM | $190.38 | Down $ -0.05 | $190.38 | $190.38 | 200 |
03:39 PM | $190.43 | Down $ -0.02 | $190.50 | $190.42 | 2,000 |
03:38 PM | $190.45 | Down $ -0.03 | $190.48 | $190.45 | 300 |
03:37 PM | $190.48 | Down $ -0.06 | $190.50 | $190.48 | 400 |
03:36 PM | $190.54 | Down $ -0.04 | $190.58 | $190.54 | 1,200 |
03:35 PM | $190.58 | Up $0.00 | $190.62 | $190.58 | 2,600 |
03:34 PM | $190.58 | Up $0.12 | $190.59 | $190.52 | 700 |
03:33 PM | $190.46 | Down $ -0.07 | $190.47 | $190.46 | 500 |
03:32 PM | $190.53 | Up $0.09 | $190.53 | $190.45 | 800 |
03:31 PM | $190.44 | Down $ -0.12 | $190.54 | $190.44 | 400 |
03:30 PM | $190.56 | Down $ -0.08 | $190.58 | $190.56 | 400 |
03:29 PM | $190.64 | Up $0.09 | $190.64 | $190.61 | 700 |
03:28 PM | $190.55 | Down $ -0.14 | $190.65 | $190.55 | 1,700 |
03:27 PM | $190.69 | Down $ -0.06 | $190.69 | $190.69 | 600 |
03:26 PM | $190.75 | Up $0.00 | $190.75 | $190.75 | 100 |
03:25 PM | $190.75 | Up $0.08 | $190.75 | $190.71 | 300 |
03:24 PM | $190.67 | Down $ -0.13 | $190.80 | $190.67 | 400 |
03:23 PM | $190.80 | Down $ -0.06 | $190.85 | $190.80 | 1,300 |
03:21 PM | $190.86 | Down $ -0.06 | $190.86 | $190.86 | 400 |
03:21 PM | $190.86 | Up $0.00 | $190.86 | $190.86 | 0 |
03:20 PM | $190.92 | Up $0.02 | $190.92 | $190.86 | 2,300 |
03:19 PM | $190.90 | Up $0.07 | $190.90 | $190.88 | 300 |
03:18 PM | $190.83 | Up $0.03 | $190.89 | $190.83 | 400 |
03:17 PM | $190.80 | Up $0.04 | $190.80 | $190.78 | 600 |
03:15 PM | $190.76 | Down $ -0.05 | $190.77 | $190.69 | 1,300 |
03:15 PM | $190.76 | Up $0.00 | $190.77 | $190.69 | 0 |
03:13 PM | $190.81 | Down $ -0.05 | $190.81 | $190.81 | 100 |
03:13 PM | $190.81 | Up $0.00 | $190.81 | $190.81 | 0 |
03:12 PM | $190.86 | Down $ -0.07 | $190.89 | $190.86 | 900 |
03:11 PM | $190.93 | Up $0.06 | $190.93 | $190.89 | 300 |
03:10 PM | $190.87 | Up $0.05 | $190.91 | $190.81 | 800 |
03:08 PM | $190.82 | Down $ -0.01 | $190.82 | $190.82 | 500 |
03:08 PM | $190.82 | Up $0.00 | $190.82 | $190.82 | 0 |
03:07 PM | $190.83 | Down $ -0.13 | $190.98 | $190.83 | 1,300 |
03:06 PM | $190.96 | Up $0.07 | $190.97 | $190.96 | 200 |
03:05 PM | $190.89 | Down $ -0.04 | $190.89 | $190.89 | 100 |
03:04 PM | $190.93 | Down $ -0.04 | $190.96 | $190.93 | 600 |
03:03 PM | $190.97 | Up $0.01 | $190.97 | $190.97 | 100 |
03:02 PM | $190.96 | Up $0.09 | $190.96 | $190.94 | 400 |
03:01 PM | $190.87 | Down $ -0.03 | $190.87 | $190.87 | 400 |
02:59 PM | $190.90 | Down $ -0.08 | $190.90 | $190.90 | 500 |
02:59 PM | $190.90 | Up $0.00 | $190.90 | $190.90 | 0 |
02:57 PM | $190.98 | Up $0.04 | $190.98 | $190.92 | 300 |
02:57 PM | $190.98 | Up $0.00 | $190.98 | $190.92 | 0 |
02:56 PM | $190.94 | Down $ -0.04 | $191.03 | $190.94 | 1,700 |
02:55 PM | $190.98 | Up $0.01 | $191.01 | $190.98 | 400 |
02:54 PM | $190.97 | Up $0.09 | $190.97 | $190.97 | 100 |
02:53 PM | $190.88 | Up $0.09 | $190.88 | $190.84 | 500 |
02:52 PM | $190.79 | Up $0.05 | $190.79 | $190.79 | 100 |
02:51 PM | $190.74 | Down $ -0.07 | $190.74 | $190.74 | 100 |
02:47 PM | $190.81 | Up $0.00 | $190.85 | $190.81 | 1,900 |
02:47 PM | $190.81 | Up $0.00 | $190.85 | $190.81 | 0 |
02:47 PM | $190.81 | Up $0.00 | $190.85 | $190.81 | 0 |
02:47 PM | $190.81 | Up $0.00 | $190.85 | $190.81 | 0 |
02:45 PM | $190.81 | Down $ -0.03 | $190.81 | $190.81 | 100 |
02:45 PM | $190.81 | Up $0.00 | $190.81 | $190.81 | 0 |
02:44 PM | $190.84 | Up $0.13 | $190.84 | $190.81 | 200 |
02:42 PM | $190.71 | Down $ -0.05 | $190.72 | $190.71 | 700 |
02:42 PM | $190.71 | Up $0.00 | $190.72 | $190.71 | 0 |
02:41 PM | $190.76 | Up $0.05 | $190.76 | $190.76 | 200 |
02:40 PM | $190.71 | Up $0.11 | $190.71 | $190.67 | 600 |
02:39 PM | $190.60 | Down $ -0.03 | $190.62 | $190.60 | 500 |
02:38 PM | $190.64 | Down $ -0.08 | $190.68 | $190.64 | 600 |
02:36 PM | $190.71 | Down $ -0.05 | $190.72 | $190.71 | 200 |
02:36 PM | $190.71 | Up $0.00 | $190.72 | $190.71 | 0 |
02:35 PM | $190.76 | Down $ -0.10 | $190.76 | $190.76 | 200 |
02:32 PM | $190.86 | Down $ -0.03 | $190.89 | $190.86 | 1,100 |
02:32 PM | $190.86 | Up $0.00 | $190.89 | $190.86 | 0 |
02:32 PM | $190.86 | Up $0.00 | $190.89 | $190.86 | 0 |
02:31 PM | $190.90 | Up $0.09 | $190.90 | $190.87 | 600 |
02:29 PM | $190.80 | Up $0.08 | $190.80 | $190.76 | 600 |
02:29 PM | $190.80 | Up $0.00 | $190.80 | $190.76 | 0 |
02:28 PM | $190.72 | Up $0.11 | $190.72 | $190.63 | 900 |
02:26 PM | $190.61 | Down $ -0.04 | $190.65 | $190.61 | 800 |
02:26 PM | $190.61 | Up $0.00 | $190.65 | $190.61 | 0 |
02:23 PM | $190.65 | Up $0.00 | $190.65 | $190.57 | 800 |
02:23 PM | $190.65 | Up $0.00 | $190.65 | $190.57 | 0 |
02:23 PM | $190.65 | Up $0.00 | $190.65 | $190.57 | 0 |
02:21 PM | $190.65 | Up $0.05 | $190.65 | $190.64 | 200 |
02:21 PM | $190.65 | Up $0.00 | $190.65 | $190.64 | 0 |
02:20 PM | $190.60 | Up $0.05 | $190.60 | $190.54 | 500 |
02:19 PM | $190.55 | Down $ -0.04 | $190.55 | $190.55 | 100 |
02:18 PM | $190.59 | Up $0.05 | $190.60 | $190.58 | 700 |
02:17 PM | $190.54 | Up $0.08 | $190.54 | $190.53 | 200 |
02:16 PM | $190.46 | Down $ -0.05 | $190.46 | $190.46 | 200 |
02:15 PM | $190.51 | Up $0.04 | $190.55 | $190.51 | 1,300 |
02:14 PM | $190.47 | Up $0.00 | $190.47 | $190.47 | 100 |
02:13 PM | $190.47 | Down $ -0.03 | $190.47 | $190.47 | 100 |
02:12 PM | $190.50 | Up $0.08 | $190.50 | $190.46 | 600 |
02:11 PM | $190.42 | Down $ -0.03 | $190.42 | $190.42 | 100 |
02:10 PM | $190.45 | Down $ -0.14 | $190.53 | $190.45 | 200 |
02:08 PM | $190.59 | Down $ -0.03 | $190.60 | $190.59 | 500 |
02:08 PM | $190.59 | Up $0.00 | $190.60 | $190.59 | 0 |
02:06 PM | $190.62 | Down $ -0.09 | $190.63 | $190.62 | 300 |
02:06 PM | $190.62 | Up $0.00 | $190.63 | $190.62 | 0 |
02:05 PM | $190.71 | Up $0.03 | $190.71 | $190.69 | 300 |
02:03 PM | $190.68 | Up $0.07 | $190.71 | $190.68 | 1,300 |
02:03 PM | $190.68 | Up $0.00 | $190.71 | $190.68 | 0 |
02:01 PM | $190.61 | Down $ -0.09 | $190.64 | $190.61 | 200 |
02:01 PM | $190.61 | Up $0.00 | $190.64 | $190.61 | 0 |
02:00 PM | $190.70 | Up $0.03 | $190.73 | $190.67 | 2,400 |
01:59 PM | $190.67 | Up $0.11 | $190.72 | $190.66 | 600 |
01:54 PM | $190.56 | Up $0.09 | $190.56 | $190.51 | 500 |
01:54 PM | $190.56 | Up $0.00 | $190.56 | $190.51 | 0 |
01:54 PM | $190.56 | Up $0.00 | $190.56 | $190.51 | 0 |
01:54 PM | $190.56 | Up $0.00 | $190.56 | $190.51 | 0 |
01:54 PM | $190.56 | Up $0.00 | $190.56 | $190.51 | 0 |
01:53 PM | $190.47 | Up $0.07 | $190.47 | $190.46 | 200 |
01:52 PM | $190.40 | Down $ -0.10 | $190.43 | $190.40 | 300 |
01:51 PM | $190.50 | Down $ -0.02 | $190.58 | $190.50 | 1,300 |
01:50 PM | $190.52 | Up $0.02 | $190.52 | $190.48 | 500 |
01:48 PM | $190.50 | Up $0.03 | $190.50 | $190.44 | 900 |
01:48 PM | $190.50 | Up $0.00 | $190.50 | $190.44 | 0 |
01:47 PM | $190.47 | Up $0.15 | $190.48 | $190.39 | 900 |
01:42 PM | $190.32 | Down $ -0.03 | $190.32 | $190.32 | 200 |
01:42 PM | $190.32 | Up $0.00 | $190.32 | $190.32 | 0 |
01:42 PM | $190.32 | Up $0.00 | $190.32 | $190.32 | 0 |
01:42 PM | $190.32 | Up $0.00 | $190.32 | $190.32 | 0 |
01:42 PM | $190.32 | Up $0.00 | $190.32 | $190.32 | 0 |
01:40 PM | $190.35 | Up $0.30 | $190.35 | $190.12 | 800 |
01:40 PM | $190.35 | Up $0.00 | $190.35 | $190.12 | 0 |
01:39 PM | $190.05 | Down $ -0.10 | $190.14 | $190.05 | 500 |
01:38 PM | $190.15 | Down $ -0.02 | $190.16 | $190.15 | 900 |
01:37 PM | $190.17 | Down $ -0.03 | $190.20 | $190.17 | 200 |
01:35 PM | $190.20 | Up $0.08 | $190.20 | $190.15 | 600 |
01:35 PM | $190.20 | Up $0.00 | $190.20 | $190.15 | 0 |
01:34 PM | $190.12 | Up $0.06 | $190.12 | $190.10 | 1,300 |
01:33 PM | $190.06 | Down $ -0.04 | $190.07 | $190.06 | 300 |
01:32 PM | $190.10 | Down $ -0.03 | $190.10 | $190.10 | 200 |
01:31 PM | $190.13 | Down $ -0.01 | $190.13 | $190.13 | 100 |
01:30 PM | $190.14 | Down $ -0.11 | $190.23 | $190.14 | 800 |
01:29 PM | $190.25 | Down $ -0.06 | $190.28 | $190.24 | 600 |
01:28 PM | $190.31 | Up $0.04 | $190.31 | $190.31 | 1,000 |
01:27 PM | $190.27 | Up $0.02 | $190.30 | $190.27 | 600 |
01:25 PM | $190.25 | Down $ -0.09 | $190.33 | $190.22 | 1,500 |
01:25 PM | $190.25 | Up $0.00 | $190.33 | $190.22 | 0 |
01:24 PM | $190.34 | Up $0.09 | $190.34 | $190.30 | 600 |
01:23 PM | $190.25 | Down $ -0.09 | $190.25 | $190.25 | 200 |
01:20 PM | $190.33 | Down $ -0.04 | $190.33 | $190.33 | 100 |
01:20 PM | $190.33 | Up $0.00 | $190.33 | $190.33 | 0 |
01:20 PM | $190.33 | Up $0.00 | $190.33 | $190.33 | 0 |
01:19 PM | $190.37 | Down $ -0.12 | $190.46 | $190.37 | 300 |
01:18 PM | $190.49 | Down $ -0.07 | $190.49 | $190.49 | 100 |
01:17 PM | $190.56 | Down $ -0.12 | $190.60 | $190.55 | 800 |
01:15 PM | $190.68 | Up $0.06 | $190.68 | $190.64 | 700 |
01:15 PM | $190.68 | Up $0.00 | $190.68 | $190.64 | 0 |
01:14 PM | $190.62 | Up $0.11 | $190.62 | $190.61 | 500 |
01:13 PM | $190.51 | Up $0.03 | $190.53 | $190.51 | 700 |
01:12 PM | $190.48 | Down $ -0.16 | $190.60 | $190.48 | 1,100 |
01:11 PM | $190.64 | Down $ -0.04 | $190.65 | $190.60 | 500 |
01:10 PM | $190.68 | Up $0.03 | $190.68 | $190.67 | 600 |
01:08 PM | $190.65 | Up $0.04 | $190.65 | $190.65 | 100 |
01:08 PM | $190.65 | Up $0.00 | $190.65 | $190.65 | 0 |
01:07 PM | $190.61 | Up $0.01 | $190.61 | $190.61 | 100 |
01:06 PM | $190.60 | Up $0.04 | $190.60 | $190.58 | 400 |
01:05 PM | $190.56 | Up $0.06 | $190.56 | $190.52 | 300 |
01:04 PM | $190.51 | Down $ -0.08 | $190.57 | $190.46 | 1,800 |
01:03 PM | $190.58 | Up $0.13 | $190.58 | $190.56 | 200 |
01:02 PM | $190.45 | Up $0.12 | $190.52 | $190.45 | 700 |
01:00 PM | $190.33 | Up $0.08 | $190.33 | $190.27 | 300 |
01:00 PM | $190.33 | Up $0.00 | $190.33 | $190.27 | 0 |
12:58 PM | $190.25 | Up $0.15 | $190.25 | $190.08 | 1,100 |
12:58 PM | $190.25 | Up $0.00 | $190.25 | $190.08 | 0 |
12:57 PM | $190.11 | Down $ -0.01 | $190.11 | $190.10 | 200 |
12:54 PM | $190.11 | Down $ -0.03 | $190.11 | $190.11 | 700 |
12:54 PM | $190.11 | Up $0.00 | $190.11 | $190.11 | 0 |
12:54 PM | $190.11 | Up $0.00 | $190.11 | $190.11 | 0 |
12:53 PM | $190.14 | Up $0.03 | $190.15 | $190.13 | 1,100 |
12:52 PM | $190.11 | Up $0.07 | $190.11 | $190.11 | 100 |
12:50 PM | $190.04 | Up $0.06 | $190.04 | $190.00 | 300 |
12:50 PM | $190.04 | Up $0.00 | $190.04 | $190.00 | 0 |
12:48 PM | $189.98 | Up $0.09 | $189.98 | $189.86 | 700 |
12:48 PM | $189.98 | Up $0.00 | $189.98 | $189.86 | 0 |
12:47 PM | $189.89 | Down $ -0.01 | $189.94 | $189.89 | 400 |
12:46 PM | $189.90 | Down $ -0.05 | $189.90 | $189.90 | 100 |
12:45 PM | $189.95 | Up $0.02 | $189.97 | $189.95 | 400 |
12:44 PM | $189.93 | Up $0.05 | $189.93 | $189.91 | 300 |
12:42 PM | $189.88 | Up $0.13 | $189.88 | $189.80 | 600 |
12:42 PM | $189.88 | Up $0.00 | $189.88 | $189.80 | 0 |
12:40 PM | $189.75 | Up $0.00 | $189.77 | $189.75 | 400 |
12:40 PM | $189.75 | Up $0.00 | $189.77 | $189.75 | 0 |
12:39 PM | $189.75 | Down $ -0.05 | $189.75 | $189.75 | 100 |
12:37 PM | $189.80 | Up $0.09 | $189.80 | $189.68 | 700 |
12:37 PM | $189.80 | Up $0.00 | $189.80 | $189.68 | 0 |
12:36 PM | $189.71 | Down $ -0.02 | $189.76 | $189.69 | 1,500 |
12:35 PM | $189.73 | Down $ -0.04 | $189.73 | $189.73 | 200 |
12:32 PM | $189.77 | Up $0.07 | $189.77 | $189.63 | 1,800 |
12:32 PM | $189.77 | Up $0.00 | $189.77 | $189.63 | 0 |
12:32 PM | $189.77 | Up $0.00 | $189.77 | $189.63 | 0 |
12:30 PM | $189.70 | Up $0.07 | $189.70 | $189.61 | 300 |
12:30 PM | $189.70 | Up $0.00 | $189.70 | $189.61 | 0 |
12:28 PM | $189.63 | Down $ -0.10 | $189.69 | $189.63 | 300 |
12:28 PM | $189.63 | Up $0.00 | $189.69 | $189.63 | 0 |
12:27 PM | $189.73 | Down $ -0.14 | $189.82 | $189.73 | 700 |
12:26 PM | $189.87 | Up $0.04 | $189.87 | $189.87 | 100 |
12:25 PM | $189.83 | Up $0.21 | $189.83 | $189.69 | 600 |
12:24 PM | $189.62 | Down $ -0.05 | $189.63 | $189.62 | 300 |
12:20 PM | $189.67 | Down $ -0.01 | $189.67 | $189.67 | 100 |
12:20 PM | $189.67 | Up $0.00 | $189.67 | $189.67 | 0 |
12:20 PM | $189.67 | Up $0.00 | $189.67 | $189.67 | 0 |
12:20 PM | $189.67 | Up $0.00 | $189.67 | $189.67 | 0 |
12:19 PM | $189.68 | Down $ -0.07 | $189.68 | $189.68 | 100 |
12:18 PM | $189.75 | Up $0.19 | $189.75 | $189.63 | 300 |
12:17 PM | $189.56 | Up $0.02 | $189.56 | $189.44 | 1,200 |
12:16 PM | $189.54 | Up $0.13 | $189.54 | $189.54 | 100 |
12:15 PM | $189.41 | Up $0.05 | $189.41 | $189.38 | 800 |
12:13 PM | $189.36 | Down $ -0.03 | $189.36 | $189.36 | 100 |
12:13 PM | $189.36 | Up $0.00 | $189.36 | $189.36 | 0 |
12:12 PM | $189.39 | Down $ -0.04 | $189.40 | $189.39 | 2,500 |
12:11 PM | $189.43 | Down $ -0.10 | $189.43 | $189.43 | 100 |
12:09 PM | $189.53 | Up $0.03 | $189.53 | $189.53 | 200 |
12:09 PM | $189.53 | Up $0.00 | $189.53 | $189.53 | 0 |
12:08 PM | $189.50 | Up $0.00 | $189.50 | $189.47 | 1,000 |
12:06 PM | $189.50 | Up $0.12 | $189.50 | $189.46 | 600 |
12:06 PM | $189.50 | Up $0.00 | $189.50 | $189.46 | 0 |
12:05 PM | $189.38 | Down $ -0.18 | $189.38 | $189.38 | 200 |
12:04 PM | $189.56 | Up $0.00 | $189.56 | $189.56 | 100 |
12:03 PM | $189.56 | Down $ -0.03 | $189.59 | $189.56 | 400 |
12:02 PM | $189.59 | Up $0.22 | $189.59 | $189.45 | 800 |
12:01 PM | $189.37 | Down $ -0.30 | $189.59 | $189.30 | 12,000 |
12:00 PM | $189.67 | Up $0.16 | $189.67 | $189.56 | 300 |
11:59 AM | $189.51 | Up $0.07 | $189.51 | $189.51 | 100 |
11:58 AM | $189.44 | Up $0.06 | $189.44 | $189.43 | 200 |
11:57 AM | $189.38 | Down $ -0.05 | $189.38 | $189.38 | 400 |
11:56 AM | $189.43 | Up $0.08 | $189.43 | $189.43 | 100 |
11:55 AM | $189.35 | Up $0.12 | $189.38 | $189.34 | 700 |
11:54 AM | $189.23 | Down $ -0.01 | $189.24 | $189.23 | 300 |
11:53 AM | $189.24 | Down $ -0.08 | $189.24 | $189.24 | 200 |
11:51 AM | $189.32 | Up $0.03 | $189.32 | $189.32 | 300 |
11:51 AM | $189.32 | Up $0.00 | $189.32 | $189.32 | 0 |
11:48 AM | $189.29 | Down $ -0.28 | $189.54 | $189.29 | 600 |
11:48 AM | $189.29 | Up $0.00 | $189.54 | $189.29 | 0 |
11:48 AM | $189.29 | Up $0.00 | $189.54 | $189.29 | 0 |
11:47 AM | $189.57 | Up $0.22 | $189.59 | $189.40 | 1,300 |
11:46 AM | $189.35 | Up $0.09 | $189.35 | $189.35 | 100 |
11:44 AM | $189.26 | Down $ -0.08 | $189.26 | $189.26 | 200 |
11:44 AM | $189.26 | Up $0.00 | $189.26 | $189.26 | 0 |
11:43 AM | $189.34 | Up $0.05 | $189.34 | $189.34 | 200 |
11:42 AM | $189.29 | Up $0.03 | $189.29 | $189.29 | 100 |
11:41 AM | $189.26 | Up $0.10 | $189.26 | $189.16 | 600 |
11:40 AM | $189.16 | Down $ -0.07 | $189.21 | $189.16 | 1,500 |
11:39 AM | $189.23 | Up $0.14 | $189.23 | $189.23 | 100 |
11:37 AM | $189.09 | Up $0.12 | $189.14 | $189.05 | 700 |
11:37 AM | $189.09 | Up $0.00 | $189.14 | $189.05 | 0 |
11:35 AM | $188.97 | Down $ -0.11 | $189.03 | $188.97 | 400 |
11:35 AM | $188.97 | Up $0.00 | $189.03 | $188.97 | 0 |
11:33 AM | $189.08 | Up $0.00 | $189.09 | $188.99 | 400 |
11:33 AM | $189.08 | Up $0.00 | $189.09 | $188.99 | 0 |
11:32 AM | $189.08 | Down $ -0.16 | $189.27 | $189.08 | 1,400 |
11:31 AM | $189.24 | Up $0.24 | $189.24 | $189.09 | 800 |
11:30 AM | $189.00 | Up $0.07 | $189.00 | $188.94 | 200 |
11:28 AM | $188.93 | Up $0.03 | $188.94 | $188.93 | 200 |
11:28 AM | $188.93 | Up $0.00 | $188.94 | $188.93 | 0 |
11:25 AM | $188.90 | Down $ -0.16 | $189.01 | $188.77 | 1,400 |
11:25 AM | $188.90 | Up $0.00 | $189.01 | $188.77 | 0 |
11:25 AM | $188.90 | Up $0.00 | $189.01 | $188.77 | 0 |
11:24 AM | $189.06 | Down $ -0.01 | $189.06 | $189.06 | 100 |
11:23 AM | $189.07 | Down $ -0.08 | $189.09 | $189.07 | 400 |
11:21 AM | $189.15 | Up $0.17 | $189.15 | $189.04 | 200 |
11:21 AM | $189.15 | Up $0.00 | $189.15 | $189.04 | 0 |
11:20 AM | $188.98 | Down $ -0.18 | $189.03 | $188.94 | 1,300 |
11:19 AM | $189.16 | Down $ -0.10 | $189.16 | $189.16 | 100 |
11:18 AM | $189.26 | Down $ -0.20 | $189.42 | $189.26 | 900 |
11:17 AM | $189.46 | Up $0.17 | $189.47 | $189.27 | 2,000 |
11:16 AM | $189.29 | Up $0.00 | $189.29 | $189.29 | 100 |
11:15 AM | $189.29 | Down $ -0.11 | $189.40 | $189.29 | 800 |
11:14 AM | $189.40 | Down $ -0.17 | $189.49 | $189.40 | 200 |
11:13 AM | $189.57 | Up $0.01 | $189.57 | $189.57 | 100 |
11:12 AM | $189.56 | Down $ -0.11 | $189.66 | $189.56 | 200 |
11:11 AM | $189.67 | Down $ -0.04 | $189.67 | $189.67 | 300 |
11:10 AM | $189.71 | Down $ -0.10 | $189.81 | $189.71 | 300 |
11:09 AM | $189.81 | Down $ -0.23 | $189.87 | $189.81 | 400 |
11:07 AM | $190.04 | Down $ -0.05 | $190.18 | $190.04 | 2,400 |
11:07 AM | $190.04 | Up $0.00 | $190.18 | $190.04 | 0 |
11:05 AM | $190.09 | Down $ -0.07 | $190.09 | $190.09 | 100 |
11:05 AM | $190.09 | Up $0.00 | $190.09 | $190.09 | 0 |
11:04 AM | $190.16 | Down $ -0.29 | $190.28 | $190.14 | 500 |
11:02 AM | $190.45 | Down $ -0.12 | $190.56 | $190.45 | 700 |
11:02 AM | $190.45 | Up $0.00 | $190.56 | $190.45 | 0 |
11:01 AM | $190.57 | Down $ -0.17 | $190.70 | $190.57 | 1,400 |
11:00 AM | $190.74 | Up $0.12 | $190.74 | $190.66 | 400 |
10:58 AM | $190.62 | Up $0.20 | $190.62 | $190.53 | 200 |
10:58 AM | $190.62 | Up $0.00 | $190.62 | $190.53 | 0 |
10:56 AM | $190.42 | Up $0.09 | $190.42 | $190.42 | 100 |
10:56 AM | $190.42 | Up $0.00 | $190.42 | $190.42 | 0 |
10:55 AM | $190.33 | Up $0.05 | $190.33 | $190.26 | 200 |
10:54 AM | $190.28 | Down $ -0.17 | $190.31 | $190.26 | 800 |
10:53 AM | $190.45 | Up $0.26 | $190.45 | $190.34 | 300 |
10:52 AM | $190.19 | Up $0.03 | $190.24 | $190.14 | 1,200 |
10:50 AM | $190.16 | Up $0.01 | $190.16 | $190.16 | 100 |
10:50 AM | $190.16 | Up $0.00 | $190.16 | $190.16 | 0 |
10:48 AM | $190.15 | Down $ -0.25 | $190.27 | $190.15 | 200 |
10:48 AM | $190.15 | Up $0.00 | $190.27 | $190.15 | 0 |
10:47 AM | $190.40 | Down $ -0.07 | $190.42 | $190.40 | 200 |
10:46 AM | $190.47 | Down $ -0.18 | $190.61 | $190.47 | 300 |
10:45 AM | $190.65 | Up $0.05 | $190.65 | $190.59 | 500 |
10:43 AM | $190.60 | Down $ -0.12 | $190.60 | $190.60 | 100 |
10:43 AM | $190.60 | Up $0.00 | $190.60 | $190.60 | 0 |
10:42 AM | $190.72 | Down $ -0.19 | $190.80 | $190.72 | 400 |
10:41 AM | $190.91 | Up $0.10 | $190.91 | $190.91 | 100 |
10:40 AM | $190.81 | Down $ -0.21 | $190.96 | $190.81 | 700 |
10:37 AM | $191.02 | Up $0.17 | $191.02 | $191.02 | 100 |
10:37 AM | $191.02 | Up $0.00 | $191.02 | $191.02 | 0 |
10:37 AM | $191.02 | Up $0.00 | $191.02 | $191.02 | 0 |
10:36 AM | $190.85 | Down $ -0.08 | $190.85 | $190.85 | 200 |
10:35 AM | $190.93 | Up $0.09 | $190.98 | $190.86 | 800 |
10:34 AM | $190.84 | Down $ -0.17 | $190.99 | $190.84 | 6,200 |
10:33 AM | $191.01 | Up $0.01 | $191.13 | $191.01 | 3,100 |
10:32 AM | $191.00 | Down $ -0.01 | $191.00 | $191.00 | 100 |
10:30 AM | $191.01 | Up $0.02 | $191.01 | $191.01 | 100 |
10:30 AM | $191.01 | Up $0.00 | $191.01 | $191.01 | 0 |
10:28 AM | $190.99 | Down $ -0.07 | $191.00 | $190.99 | 600 |
10:28 AM | $190.99 | Up $0.00 | $191.00 | $190.99 | 0 |
10:27 AM | $191.06 | Down $ -0.01 | $191.08 | $191.01 | 400 |
10:26 AM | $191.07 | Up $0.03 | $191.07 | $191.03 | 200 |
10:25 AM | $191.04 | Up $0.10 | $191.04 | $191.03 | 200 |
10:24 AM | $190.94 | Down $ -0.23 | $190.94 | $190.94 | 100 |
10:23 AM | $191.17 | Up $0.15 | $191.17 | $191.11 | 300 |
10:22 AM | $191.02 | Up $0.20 | $191.03 | $191.02 | 200 |
10:21 AM | $190.82 | Down $ -0.03 | $190.83 | $190.82 | 200 |
10:20 AM | $190.85 | Down $ -0.10 | $190.93 | $190.85 | 300 |
10:19 AM | $190.95 | Down $ -0.11 | $190.99 | $190.95 | 1,200 |
10:18 AM | $191.06 | Down $ -0.01 | $191.06 | $190.99 | 1,400 |
10:17 AM | $191.07 | Up $0.07 | $191.07 | $191.07 | 100 |
10:16 AM | $191.00 | Up $0.25 | $191.00 | $190.94 | 500 |
10:15 AM | $190.75 | Down $ -0.02 | $190.75 | $190.75 | 100 |
10:14 AM | $190.77 | Up $0.20 | $190.83 | $190.77 | 200 |
10:12 AM | $190.57 | Up $0.05 | $190.63 | $190.57 | 300 |
10:12 AM | $190.57 | Up $0.00 | $190.63 | $190.57 | 0 |
10:11 AM | $190.52 | Down $ -0.09 | $190.57 | $190.52 | 400 |
10:09 AM | $190.61 | Down $ -0.19 | $190.80 | $190.61 | 1,500 |
10:09 AM | $190.61 | Up $0.00 | $190.80 | $190.61 | 0 |
10:07 AM | $190.80 | Up $0.07 | $190.84 | $190.80 | 200 |
10:07 AM | $190.80 | Up $0.00 | $190.84 | $190.80 | 0 |
10:06 AM | $190.73 | Up $0.07 | $190.73 | $190.71 | 700 |
10:05 AM | $190.66 | Up $0.06 | $190.66 | $190.56 | 2,100 |
10:04 AM | $190.60 | Down $ -0.10 | $190.72 | $190.60 | 700 |
10:03 AM | $190.70 | Up $0.31 | $190.70 | $190.51 | 900 |
10:02 AM | $190.39 | Up $0.02 | $190.41 | $190.34 | 1,100 |
10:01 AM | $190.37 | Up $0.15 | $190.37 | $190.25 | 200 |
10:00 AM | $190.22 | Up $0.42 | $190.27 | $189.94 | 2,000 |
09:59 AM | $189.80 | Down $ -0.04 | $189.89 | $189.76 | 800 |
09:58 AM | $189.84 | Down $ -0.17 | $189.84 | $189.84 | 300 |
09:57 AM | $190.01 | Down $ -0.29 | $190.10 | $190.01 | 200 |
09:56 AM | $190.30 | Down $ -0.20 | $190.43 | $190.30 | 900 |
09:55 AM | $190.50 | Down $ -0.01 | $190.51 | $190.50 | 200 |
09:54 AM | $190.51 | Down $ -0.17 | $190.55 | $190.51 | 300 |
09:53 AM | $190.68 | Up $0.10 | $190.68 | $190.68 | 100 |
09:52 AM | $190.58 | Down $ -0.11 | $190.59 | $190.58 | 200 |
09:50 AM | $190.69 | Up $0.47 | $190.69 | $190.15 | 900 |
09:50 AM | $190.69 | Up $0.00 | $190.69 | $190.15 | 0 |
09:49 AM | $190.22 | Up $0.10 | $190.29 | $190.22 | 600 |
09:48 AM | $190.12 | Up $0.17 | $190.23 | $190.12 | 900 |
09:46 AM | $189.95 | Up $0.26 | $189.95 | $189.95 | 100 |
09:46 AM | $189.95 | Up $0.00 | $189.95 | $189.95 | 0 |
09:45 AM | $189.69 | Up $0.02 | $189.70 | $189.69 | 200 |
09:44 AM | $189.67 | Up $0.60 | $189.67 | $189.07 | 600 |
09:43 AM | $189.07 | Down $ -0.02 | $189.07 | $188.87 | 300 |
09:42 AM | $189.09 | Up $0.06 | $189.18 | $189.03 | 700 |
09:41 AM | $189.03 | Down $ -0.33 | $189.35 | $189.03 | 500 |
09:40 AM | $189.36 | Down $ -0.41 | $189.66 | $189.36 | 600 |
09:39 AM | $189.77 | Down $ -0.21 | $189.97 | $189.61 | 1,400 |
09:38 AM | $189.98 | Down $ -0.21 | $189.98 | $189.98 | 100 |
09:37 AM | $190.19 | Up $0.02 | $190.38 | $190.19 | 600 |
09:36 AM | $190.17 | Up $0.18 | $190.20 | $190.09 | 500 |
09:35 AM | $189.99 | Down $ -0.25 | $189.99 | $189.99 | 100 |
09:34 AM | $190.24 | Up $0.61 | $190.24 | $189.74 | 1,000 |
09:33 AM | $189.63 | Down $ -0.13 | $189.82 | $189.11 | 1,700 |
09:32 AM | $189.76 | Down $ -0.09 | $189.98 | $189.76 | 800 |
09:31 AM | $189.85 | Up $0.10 | $190.02 | $189.72 | 900 |
09:30 AM | $189.75 | Up $0.80 | $190.09 | $189.59 | 9,300 |
Previous close | $188.95 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
29/10/2024 | $191.03 | $189.56 | $191.09 | $189.30 | 296,700 |
28/10/2024 | $188.95 | $189.73 | $190.29 | $188.45 | 292,000 |
25/10/2024 | $188.50 | $188.80 | $189.54 | $188.43 | 229,100 |
24/10/2024 | $188.11 | $185.70 | $188.19 | $185.12 | 222,800 |
23/10/2024 | $188.51 | $187.00 | $188.92 | $186.51 | 171,700 |
22/10/2024 | $187.92 | $186.39 | $188.12 | $186.35 | 200,600 |
21/10/2024 | $183.59 | $184.23 | $184.99 | $183.47 | 215,500 |
18/10/2024 | $182.46 | $179.98 | $182.92 | $179.98 | 202,300 |
17/10/2024 | $175.53 | $175.20 | $175.62 | $174.80 | 164,700 |
16/10/2024 | $172.47 | $171.93 | $173.60 | $171.89 | 149,600 |
15/10/2024 | $171.21 | $170.04 | $171.37 | $170.03 | 253,500 |
11/10/2024 | $169.99 | $170.53 | $170.68 | $169.70 | 101,300 |
10/10/2024 | $168.95 | $167.54 | $169.15 | $167.42 | 170,600 |
09/10/2024 | $165.75 | $163.97 | $166.02 | $163.95 | 231,700 |
08/10/2024 | $164.50 | $163.51 | $164.88 | $163.18 | 161,400 |
07/10/2024 | $164.04 | $164.22 | $164.50 | $163.48 | 124,400 |
04/10/2024 | $163.99 | $164.49 | $164.49 | $163.12 | 159,800 |
03/10/2024 | $165.00 | $163.88 | $165.54 | $163.48 | 298,800 |
02/10/2024 | $168.33 | $167.81 | $168.57 | $167.36 | 162,000 |
01/10/2024 | $168.80 | $166.81 | $168.86 | $166.29 | 191,500 |
30/09/2024 | $167.98 | $167.49 | $168.17 | $167.01 | 291,900 |
27/09/2024 | $169.64 | $170.99 | $171.20 | $169.14 | 176,000 |
26/09/2024 | $173.43 | $174.48 | $174.49 | $172.85 | 194,700 |
25/09/2024 | $175.00 | $173.88 | $175.49 | $173.60 | 433,200 |
24/09/2024 | $172.12 | $172.10 | $173.21 | $172.09 | 122,900 |
23/09/2024 | $170.95 | $172.01 | $172.49 | $170.87 | 108,900 |
20/09/2024 | $173.65 | $173.12 | $174.11 | $172.23 | 530,200 |
19/09/2024 | $171.12 | $171.42 | $171.97 | $170.29 | 210,800 |
18/09/2024 | $168.82 | $169.33 | $173.91 | $168.69 | 254,300 |
17/09/2024 | $169.45 | $170.24 | $170.58 | $169.25 | 130,400 |
Graphs are not available, please refer to the detailed table