Find a quote

BARRICK MINING CORPORATION

29.19 Down -0.43 (-1.47 %)

Delayed : 2025/07/30 17:40:00

  • Previous close $29.62
  • Opening $29.47
  • Today High $29.79
  • Today Low $29.02
  • Price Bid $29.18
  • Price Ask $29.18
  • 52 Weeks High $29.98
  • 52 Weeks Low $21.73
  • Size Bid 4
  • Size Ask 4
  • Volume 3,924,564

Intraday history

Hour Last Change High Low Volume
04:00 PM $29.19 Down $0.00 $29.19 $29.19 1,358,100
03:59 PM $29.20 Up $0.00 $29.20 $29.18 22,400
03:58 PM $29.20 Down $0.00 $29.21 $29.18 36,500
03:57 PM $29.20 Up $0.00 $29.21 $29.19 5,400
03:56 PM $29.20 Up $0.00 $29.21 $29.19 6,600
03:55 PM $29.20 Down $ -0.01 $29.23 $29.17 55,500
03:54 PM $29.21 Up $0.02 $29.22 $29.19 17,800
03:53 PM $29.19 Up $0.01 $29.21 $29.18 12,700
03:52 PM $29.18 Up $0.01 $29.19 $29.17 5,200
03:51 PM $29.17 Up $0.01 $29.17 $29.16 16,000
03:50 PM $29.16 Down $ -0.02 $29.20 $29.16 32,200
03:49 PM $29.18 Down $ -0.02 $29.20 $29.18 12,100
03:48 PM $29.20 Up $0.02 $29.21 $29.19 7,900
03:47 PM $29.18 Up $0.01 $29.19 $29.17 11,300
03:46 PM $29.17 Up $0.02 $29.18 $29.16 11,900
03:45 PM $29.15 Up $0.01 $29.15 $29.14 6,500
03:44 PM $29.14 Up $0.00 $29.15 $29.11 35,200
03:43 PM $29.14 Down $ -0.01 $29.15 $29.13 8,700
03:42 PM $29.15 Up $0.02 $29.16 $29.14 13,000
03:41 PM $29.13 Up $0.03 $29.13 $29.11 8,800
03:40 PM $29.10 Up $0.04 $29.11 $29.06 6,700
03:39 PM $29.06 Up $0.02 $29.06 $29.04 5,700
03:38 PM $29.04 Up $0.00 $29.05 $29.02 26,500
03:37 PM $29.04 Down $ -0.01 $29.06 $29.03 14,000
03:36 PM $29.05 Down $ -0.04 $29.08 $29.05 25,700
03:35 PM $29.09 Down $ -0.04 $29.12 $29.08 26,800
03:34 PM $29.13 Up $0.00 $29.13 $29.10 36,200
03:33 PM $29.13 Down $ -0.02 $29.16 $29.13 9,100
03:32 PM $29.15 Up $0.03 $29.15 $29.12 8,400
03:31 PM $29.12 Down $ -0.04 $29.16 $29.11 22,900
03:30 PM $29.16 Down $ -0.03 $29.18 $29.16 18,000
03:29 PM $29.19 Up $0.00 $29.21 $29.19 6,600
03:28 PM $29.19 Up $0.00 $29.20 $29.18 2,500
03:27 PM $29.19 Up $0.00 $29.21 $29.19 12,200
03:26 PM $29.19 Down $ -0.06 $29.24 $29.19 22,500
03:25 PM $29.25 Up $0.01 $29.27 $29.24 6,600
03:24 PM $29.24 Up $0.02 $29.25 $29.22 8,100
03:23 PM $29.22 Up $0.00 $29.24 $29.20 10,100
03:22 PM $29.22 Down $ -0.06 $29.28 $29.22 27,300
03:21 PM $29.28 Up $0.02 $29.29 $29.24 10,000
03:20 PM $29.26 Down $ -0.01 $29.27 $29.25 9,200
03:19 PM $29.27 Up $0.01 $29.28 $29.26 9,300
03:18 PM $29.26 Up $0.00 $29.29 $29.26 5,100
03:17 PM $29.26 Up $0.00 $29.29 $29.26 7,500
03:16 PM $29.26 Down $ -0.02 $29.27 $29.25 5,000
03:15 PM $29.28 Up $0.00 $29.31 $29.27 9,200
03:14 PM $29.28 Down $ -0.03 $29.34 $29.28 13,900
03:13 PM $29.31 Down $ -0.03 $29.33 $29.31 8,800
03:12 PM $29.34 Down $ -0.03 $29.38 $29.34 10,000
03:11 PM $29.37 Up $0.00 $29.38 $29.35 30,900
03:10 PM $29.37 Up $0.00 $29.40 $29.37 10,100
03:09 PM $29.37 Up $0.01 $29.38 $29.35 5,600
03:08 PM $29.36 Up $0.06 $29.36 $29.30 6,300
03:07 PM $29.30 Down $ -0.05 $29.36 $29.30 15,600
03:06 PM $29.35 Up $0.05 $29.35 $29.30 7,300
03:05 PM $29.31 Down $ -0.04 $29.34 $29.30 13,300
03:04 PM $29.34 Up $0.05 $29.34 $29.29 5,200
03:03 PM $29.29 Down $ -0.01 $29.31 $29.27 11,400
03:02 PM $29.30 Up $0.02 $29.30 $29.25 49,400
03:01 PM $29.28 Down $ -0.02 $29.32 $29.26 27,100
03:00 PM $29.30 Up $0.00 $29.32 $29.30 8,700
02:59 PM $29.30 Down $ -0.02 $29.33 $29.29 23,700
02:58 PM $29.32 Down $ -0.05 $29.37 $29.30 16,500
02:57 PM $29.37 Up $0.05 $29.38 $29.32 29,700
02:56 PM $29.32 Down $ -0.03 $29.35 $29.31 4,600
02:55 PM $29.35 Down $ -0.01 $29.39 $29.35 10,000
02:54 PM $29.36 Up $0.02 $29.37 $29.35 10,000
02:53 PM $29.34 Down $ -0.02 $29.35 $29.32 11,400
02:52 PM $29.36 Down $ -0.06 $29.42 $29.36 6,100
02:51 PM $29.42 Up $0.01 $29.45 $29.42 5,300
02:50 PM $29.41 Down $ -0.02 $29.42 $29.40 6,500
02:49 PM $29.43 Down $ -0.03 $29.46 $29.43 12,700
02:48 PM $29.46 Down $ -0.04 $29.49 $29.45 20,700
02:47 PM $29.50 Up $0.02 $29.50 $29.49 3,200
02:46 PM $29.48 Down $ -0.02 $29.50 $29.46 19,500
02:45 PM $29.51 Up $0.06 $29.53 $29.44 64,700
02:44 PM $29.44 Down $ -0.02 $29.45 $29.44 1,300
02:43 PM $29.46 Up $0.00 $29.46 $29.43 1,700
02:42 PM $29.46 Up $0.04 $29.47 $29.42 4,100
02:41 PM $29.42 Up $0.00 $29.43 $29.40 15,600
02:40 PM $29.42 Up $0.01 $29.44 $29.41 4,200
02:39 PM $29.41 Down $ -0.08 $29.50 $29.40 5,600
02:38 PM $29.49 Down $ -0.02 $29.52 $29.49 10,200
02:37 PM $29.51 Up $0.02 $29.59 $29.49 20,900
02:36 PM $29.49 Down $ -0.06 $29.54 $29.47 17,700
02:35 PM $29.55 Up $0.03 $29.55 $29.52 6,100
02:34 PM $29.52 Up $0.03 $29.61 $29.47 43,400
02:33 PM $29.49 Down $ -0.05 $29.55 $29.49 17,700
02:32 PM $29.54 Up $0.05 $29.54 $29.49 15,600
02:31 PM $29.49 Down $ -0.01 $29.50 $29.48 48,900
02:30 PM $29.50 Down $ -0.02 $29.52 $29.49 13,300
02:29 PM $29.51 Up $0.01 $29.52 $29.51 3,500
02:28 PM $29.50 Up $0.01 $29.50 $29.48 32,400
02:27 PM $29.49 Up $0.00 $29.50 $29.49 15,200
02:26 PM $29.49 Down $ -0.01 $29.50 $29.48 1,700
02:25 PM $29.50 Up $0.01 $29.51 $29.49 4,500
02:24 PM $29.49 Down $ -0.03 $29.52 $29.49 1,100
02:23 PM $29.52 Up $0.00 $29.53 $29.52 900
02:22 PM $29.52 Up $0.03 $29.53 $29.50 2,900
02:21 PM $29.49 Down $ -0.04 $29.53 $29.49 2,200
02:20 PM $29.53 Up $0.07 $29.53 $29.48 2,900
02:19 PM $29.47 Down $ -0.02 $29.48 $29.44 38,500
02:18 PM $29.48 Down $ -0.04 $29.53 $29.48 6,400
02:17 PM $29.52 Up $0.00 $29.53 $29.52 6,200
02:16 PM $29.52 Down $ -0.01 $29.53 $29.52 2,100
02:15 PM $29.53 Up $0.00 $29.55 $29.53 3,600
02:14 PM $29.53 Up $0.00 $29.55 $29.53 1,800
02:13 PM $29.53 Down $ -0.05 $29.56 $29.53 4,100
02:12 PM $29.58 Up $0.04 $29.58 $29.56 3,200
02:11 PM $29.54 Down $ -0.08 $29.60 $29.54 13,700
02:10 PM $29.62 Up $0.02 $29.65 $29.62 6,300
02:09 PM $29.60 Up $0.03 $29.63 $29.57 2,300
02:08 PM $29.57 Up $0.00 $29.57 $29.57 400
02:07 PM $29.57 Up $0.00 $29.57 $29.57 700
02:06 PM $29.57 Down $ -0.01 $29.58 $29.56 1,200
02:05 PM $29.58 Down $ -0.04 $29.62 $29.58 2,000
02:04 PM $29.62 Down $ -0.02 $29.63 $29.62 6,000
02:03 PM $29.64 Down $ -0.01 $29.66 $29.64 700
02:02 PM $29.65 Up $0.01 $29.65 $29.61 8,700
02:01 PM $29.64 Down $ -0.04 $29.68 $29.64 1,600
02:00 PM $29.68 Up $0.03 $29.70 $29.66 11,300
01:59 PM $29.65 Down $ -0.01 $29.66 $29.65 2,900
01:58 PM $29.66 Up $0.00 $29.66 $29.66 100
01:57 PM $29.66 Up $0.00 $29.66 $29.66 800
01:55 PM $29.66 Down $ -0.01 $29.67 $29.65 2,700
01:55 PM $29.66 Up $0.00 $29.67 $29.65 0
01:54 PM $29.67 Up $0.01 $29.67 $29.66 2,100
01:53 PM $29.66 Up $0.01 $29.66 $29.66 300
01:52 PM $29.65 Up $0.00 $29.65 $29.65 2,600
01:51 PM $29.65 Up $0.01 $29.65 $29.65 8,200
01:50 PM $29.64 Up $0.00 $29.64 $29.64 600
01:49 PM $29.64 Up $0.01 $29.64 $29.64 1,600
01:48 PM $29.63 Up $0.00 $29.63 $29.63 100
01:47 PM $29.63 Up $0.00 $29.64 $29.63 22,700
01:46 PM $29.63 Down $ -0.01 $29.65 $29.63 700
01:45 PM $29.64 Up $0.01 $29.64 $29.64 3,200
01:44 PM $29.63 Up $0.01 $29.63 $29.63 1,700
01:43 PM $29.62 Up $0.01 $29.62 $29.62 1,600
01:42 PM $29.61 Up $0.00 $29.61 $29.61 500
01:41 PM $29.61 Down $ -0.01 $29.62 $29.61 21,100
01:40 PM $29.62 Down $ -0.01 $29.63 $29.62 400
01:39 PM $29.63 Up $0.03 $29.63 $29.60 3,600
01:38 PM $29.60 Up $0.00 $29.61 $29.60 9,600
01:37 PM $29.60 Down $ -0.01 $29.61 $29.60 1,200
01:36 PM $29.61 Up $0.01 $29.61 $29.60 400
01:35 PM $29.60 Up $0.00 $29.60 $29.60 1,600
01:34 PM $29.60 Up $0.04 $29.60 $29.57 1,800
01:33 PM $29.56 Up $0.01 $29.56 $29.56 700
01:32 PM $29.55 Down $ -0.01 $29.55 $29.55 1,000
01:31 PM $29.56 Up $0.00 $29.56 $29.56 200
01:30 PM $29.56 Up $0.01 $29.56 $29.55 1,300
01:28 PM $29.55 Up $0.01 $29.55 $29.54 700
01:28 PM $29.55 Up $0.00 $29.55 $29.54 0
01:27 PM $29.54 Up $0.00 $29.54 $29.54 800
01:26 PM $29.54 Down $ -0.01 $29.55 $29.54 1,200
01:24 PM $29.55 Up $0.00 $29.55 $29.55 600
01:24 PM $29.55 Up $0.00 $29.55 $29.55 0
01:23 PM $29.55 Up $0.01 $29.55 $29.55 3,300
01:22 PM $29.54 Down $ -0.04 $29.58 $29.54 9,000
01:21 PM $29.58 Up $0.02 $29.58 $29.57 3,000
01:20 PM $29.56 Up $0.00 $29.56 $29.56 1,400
01:19 PM $29.56 Up $0.02 $29.57 $29.55 5,700
01:17 PM $29.54 Up $0.01 $29.55 $29.54 1,300
01:17 PM $29.54 Up $0.00 $29.55 $29.54 0
01:15 PM $29.53 Up $0.01 $29.53 $29.51 4,400
01:15 PM $29.53 Up $0.00 $29.53 $29.51 0
01:14 PM $29.52 Down $ -0.05 $29.56 $29.52 6,000
01:13 PM $29.57 Up $0.00 $29.57 $29.56 1,300
01:12 PM $29.57 Up $0.00 $29.57 $29.57 300
01:11 PM $29.57 Up $0.00 $29.57 $29.57 800
01:10 PM $29.57 Up $0.02 $29.57 $29.55 7,600
01:09 PM $29.55 Up $0.01 $29.55 $29.54 1,500
01:07 PM $29.54 Up $0.00 $29.54 $29.54 1,800
01:07 PM $29.54 Up $0.00 $29.54 $29.54 0
01:06 PM $29.54 Down $ -0.01 $29.54 $29.54 200
01:05 PM $29.55 Up $0.00 $29.55 $29.55 800
01:04 PM $29.55 Up $0.01 $29.55 $29.55 300
01:03 PM $29.54 Up $0.00 $29.54 $29.54 700
01:02 PM $29.54 Down $ -0.01 $29.55 $29.54 5,200
01:01 PM $29.55 Up $0.01 $29.55 $29.54 3,100
01:00 PM $29.54 Up $0.00 $29.54 $29.54 200
12:59 PM $29.54 Up $0.00 $29.54 $29.54 500
12:58 PM $29.54 Up $0.00 $29.54 $29.53 500
12:57 PM $29.54 Up $0.00 $29.54 $29.54 300
12:56 PM $29.54 Up $0.00 $29.54 $29.54 800
12:55 PM $29.54 Up $0.00 $29.54 $29.54 400
12:54 PM $29.54 Down $ -0.01 $29.55 $29.54 600
12:53 PM $29.55 Up $0.01 $29.55 $29.54 5,400
12:52 PM $29.54 Up $0.00 $29.55 $29.54 800
12:51 PM $29.54 Up $0.00 $29.55 $29.54 1,000
12:49 PM $29.54 Up $0.01 $29.54 $29.53 1,500
12:49 PM $29.54 Up $0.00 $29.54 $29.53 0
12:48 PM $29.53 Up $0.00 $29.53 $29.52 1,500
12:46 PM $29.53 Up $0.00 $29.53 $29.52 2,000
12:46 PM $29.53 Up $0.00 $29.53 $29.52 0
12:45 PM $29.52 Up $0.00 $29.52 $29.52 100
12:44 PM $29.52 Up $0.00 $29.52 $29.52 100
12:43 PM $29.52 Up $0.02 $29.52 $29.51 3,000
12:42 PM $29.50 Up $0.00 $29.50 $29.50 200
12:41 PM $29.50 Up $0.00 $29.50 $29.50 100
12:40 PM $29.50 Up $0.01 $29.51 $29.49 2,000
12:39 PM $29.49 Up $0.00 $29.50 $29.48 1,400
12:38 PM $29.49 Up $0.01 $29.49 $29.48 700
12:37 PM $29.48 Down $0.00 $29.48 $29.47 1,000
12:36 PM $29.48 Up $0.00 $29.48 $29.48 300
12:35 PM $29.48 Up $0.00 $29.48 $29.48 400
12:34 PM $29.48 Up $0.02 $29.48 $29.47 2,100
12:33 PM $29.47 Down $ -0.02 $29.48 $29.47 2,500
12:32 PM $29.49 Up $0.00 $29.50 $29.49 1,400
12:31 PM $29.49 Up $0.00 $29.49 $29.49 100
12:30 PM $29.49 Up $0.00 $29.49 $29.49 3,300
12:29 PM $29.49 Up $0.00 $29.49 $29.49 200
12:28 PM $29.49 Up $0.00 $29.49 $29.49 1,200
12:27 PM $29.49 Down $ -0.03 $29.51 $29.49 3,100
12:26 PM $29.52 Up $0.02 $29.52 $29.51 1,200
12:25 PM $29.50 Up $0.00 $29.50 $29.50 100
12:24 PM $29.50 Down $ -0.01 $29.50 $29.50 200
12:23 PM $29.51 Up $0.02 $29.52 $29.49 3,000
12:22 PM $29.49 Up $0.00 $29.49 $29.49 100
12:21 PM $29.49 Up $0.00 $29.49 $29.49 300
12:20 PM $29.49 Up $0.00 $29.49 $29.49 500
12:19 PM $29.49 Up $0.01 $29.49 $29.49 500
12:18 PM $29.48 Down $ -0.01 $29.48 $29.48 2,000
12:17 PM $29.49 Down $ -0.01 $29.49 $29.48 1,400
12:16 PM $29.50 Down $ -0.02 $29.50 $29.50 200
12:15 PM $29.51 Up $0.00 $29.51 $29.50 4,000
12:14 PM $29.51 Up $0.00 $29.52 $29.50 4,700
12:13 PM $29.51 Up $0.00 $29.51 $29.51 100
12:12 PM $29.51 Up $0.01 $29.52 $29.51 2,200
12:11 PM $29.50 Down $0.00 $29.50 $29.50 2,400
12:10 PM $29.51 Down $ -0.03 $29.53 $29.50 1,600
12:09 PM $29.53 Up $0.02 $29.53 $29.51 6,000
12:08 PM $29.52 Down $ -0.02 $29.53 $29.51 1,600
12:07 PM $29.54 Down $ -0.01 $29.55 $29.54 1,100
12:05 PM $29.55 Up $0.01 $29.55 $29.54 1,000
12:05 PM $29.55 Up $0.00 $29.55 $29.54 0
12:04 PM $29.54 Up $0.00 $29.54 $29.54 300
12:03 PM $29.54 Up $0.00 $29.54 $29.53 800
12:02 PM $29.54 Down $ -0.01 $29.54 $29.54 2,800
12:01 PM $29.55 Up $0.05 $29.55 $29.50 12,100
12:00 PM $29.50 Up $0.02 $29.50 $29.49 900
11:59 AM $29.48 Down $ -0.02 $29.49 $29.48 1,700
11:58 AM $29.50 Up $0.01 $29.50 $29.49 900
11:57 AM $29.49 Up $0.01 $29.49 $29.49 500
11:56 AM $29.48 Down $ -0.01 $29.48 $29.48 100
11:55 AM $29.49 Up $0.02 $29.49 $29.47 1,700
11:54 AM $29.47 Up $0.00 $29.47 $29.47 400
11:53 AM $29.47 Up $0.00 $29.47 $29.47 1,400
11:52 AM $29.47 Up $0.00 $29.47 $29.47 2,400
11:51 AM $29.47 Down $ -0.03 $29.50 $29.47 1,800
11:50 AM $29.50 Up $0.02 $29.51 $29.49 1,800
11:49 AM $29.48 Up $0.02 $29.49 $29.47 1,200
11:48 AM $29.46 Down $0.00 $29.46 $29.46 400
11:47 AM $29.47 Down $0.00 $29.48 $29.46 2,100
11:46 AM $29.47 Up $0.02 $29.47 $29.45 6,700
11:45 AM $29.46 Down $ -0.02 $29.47 $29.45 2,800
11:44 AM $29.47 Up $0.01 $29.47 $29.46 500
11:43 AM $29.46 Up $0.01 $29.46 $29.45 2,100
11:42 AM $29.45 Up $0.00 $29.47 $29.45 3,600
11:41 AM $29.45 Up $0.02 $29.45 $29.42 7,400
11:40 AM $29.43 Up $0.01 $29.44 $29.43 3,000
11:39 AM $29.42 Up $0.00 $29.44 $29.42 2,600
11:38 AM $29.42 Up $0.02 $29.42 $29.40 2,500
11:37 AM $29.40 Down $ -0.07 $29.46 $29.39 20,600
11:36 AM $29.47 Down $ -0.04 $29.50 $29.47 7,200
11:35 AM $29.51 Up $0.02 $29.52 $29.50 2,200
11:34 AM $29.49 Up $0.00 $29.49 $29.48 2,000
11:33 AM $29.49 Up $0.00 $29.51 $29.49 7,800
11:32 AM $29.49 Down $ -0.01 $29.51 $29.49 1,300
11:31 AM $29.50 Down $ -0.01 $29.51 $29.49 3,900
11:30 AM $29.51 Down $ -0.01 $29.52 $29.51 5,900
11:29 AM $29.52 Down $ -0.01 $29.54 $29.52 1,500
11:28 AM $29.53 Up $0.00 $29.54 $29.52 2,700
11:27 AM $29.53 Down $ -0.04 $29.57 $29.53 3,000
11:26 AM $29.57 Down $0.00 $29.58 $29.56 1,500
11:25 AM $29.57 Down $ -0.03 $29.59 $29.57 800
11:24 AM $29.60 Up $0.02 $29.61 $29.58 1,600
11:23 AM $29.59 Down $0.00 $29.60 $29.59 3,200
11:22 AM $29.59 Up $0.00 $29.60 $29.58 2,500
11:21 AM $29.59 Down $ -0.02 $29.61 $29.59 1,900
11:20 AM $29.61 Down $ -0.06 $29.66 $29.58 20,200
11:19 AM $29.67 Down $ -0.02 $29.69 $29.67 3,300
11:18 AM $29.69 Up $0.00 $29.69 $29.69 300
11:17 AM $29.69 Down $0.00 $29.70 $29.69 1,000
11:16 AM $29.70 Up $0.00 $29.70 $29.70 500
11:15 AM $29.69 Up $0.00 $29.70 $29.69 1,200
11:14 AM $29.69 Up $0.01 $29.69 $29.69 1,500
11:13 AM $29.68 Up $0.00 $29.68 $29.67 2,200
11:12 AM $29.68 Down $ -0.01 $29.70 $29.68 5,200
11:11 AM $29.69 Up $0.01 $29.69 $29.68 800
11:10 AM $29.68 Down $ -0.01 $29.68 $29.68 600
11:09 AM $29.69 Up $0.00 $29.69 $29.68 1,900
11:08 AM $29.69 Up $0.01 $29.69 $29.69 1,100
11:07 AM $29.69 Down $ -0.01 $29.69 $29.68 200
11:06 AM $29.69 Up $0.02 $29.69 $29.67 2,100
11:05 AM $29.67 Up $0.00 $29.67 $29.67 1,200
11:04 AM $29.67 Down $ -0.01 $29.68 $29.67 600
11:03 AM $29.68 Down $ -0.03 $29.70 $29.67 900
11:02 AM $29.71 Up $0.00 $29.71 $29.71 500
11:01 AM $29.71 Up $0.02 $29.71 $29.71 800
11:00 AM $29.69 Up $0.00 $29.69 $29.68 800
10:59 AM $29.69 Up $0.01 $29.69 $29.68 2,600
10:58 AM $29.68 Up $0.03 $29.68 $29.65 10,200
10:57 AM $29.65 Down $ -0.06 $29.71 $29.65 9,300
10:56 AM $29.71 Down $ -0.02 $29.72 $29.71 2,200
10:55 AM $29.73 Down $ -0.01 $29.74 $29.72 1,700
10:54 AM $29.74 Down $ -0.01 $29.75 $29.74 2,700
10:53 AM $29.75 Up $0.01 $29.75 $29.74 3,600
10:52 AM $29.74 Up $0.00 $29.75 $29.73 2,900
10:51 AM $29.74 Up $0.02 $29.74 $29.73 1,100
10:50 AM $29.72 Down $ -0.03 $29.75 $29.72 2,400
10:49 AM $29.75 Up $0.02 $29.76 $29.73 5,800
10:48 AM $29.73 Down $ -0.01 $29.74 $29.73 5,900
10:47 AM $29.74 Down $ -0.01 $29.75 $29.74 1,200
10:46 AM $29.75 Down $ -0.02 $29.76 $29.75 300
10:45 AM $29.77 Up $0.00 $29.77 $29.75 1,800
10:44 AM $29.76 Down $ -0.03 $29.79 $29.76 1,500
10:43 AM $29.79 Up $0.01 $29.79 $29.78 3,100
10:42 AM $29.78 Down $0.00 $29.78 $29.76 1,500
10:41 AM $29.79 Up $0.03 $29.79 $29.76 3,600
10:40 AM $29.76 Up $0.01 $29.76 $29.74 2,100
10:39 AM $29.75 Up $0.01 $29.75 $29.73 9,300
10:38 AM $29.74 Down $0.00 $29.74 $29.73 3,900
10:37 AM $29.74 Up $0.00 $29.75 $29.74 800
10:36 AM $29.74 Up $0.03 $29.74 $29.70 7,500
10:35 AM $29.71 Up $0.01 $29.71 $29.70 6,000
10:34 AM $29.70 Down $ -0.02 $29.71 $29.70 1,400
10:33 AM $29.72 Up $0.06 $29.72 $29.68 3,000
10:32 AM $29.66 Up $0.02 $29.66 $29.64 3,100
10:31 AM $29.64 Down $ -0.01 $29.65 $29.64 1,000
10:30 AM $29.65 Up $0.03 $29.65 $29.62 3,100
10:29 AM $29.62 Down $ -0.02 $29.63 $29.61 1,300
10:28 AM $29.64 Down $ -0.04 $29.68 $29.64 5,000
10:27 AM $29.68 Up $0.06 $29.69 $29.62 4,400
10:26 AM $29.62 Down $ -0.01 $29.63 $29.60 4,200
10:25 AM $29.63 Up $0.00 $29.63 $29.62 2,400
10:24 AM $29.63 Down $ -0.03 $29.67 $29.63 600
10:23 AM $29.66 Down $ -0.01 $29.68 $29.66 1,400
10:22 AM $29.67 Up $0.00 $29.67 $29.65 1,300
10:21 AM $29.67 Up $0.02 $29.67 $29.65 1,500
10:20 AM $29.65 Up $0.02 $29.65 $29.63 3,200
10:19 AM $29.63 Up $0.01 $29.63 $29.62 11,700
10:18 AM $29.62 Up $0.01 $29.62 $29.61 5,900
10:17 AM $29.61 Up $0.02 $29.61 $29.61 800
10:16 AM $29.59 Down $ -0.01 $29.60 $29.58 800
10:15 AM $29.60 Down $ -0.03 $29.64 $29.60 16,000
10:14 AM $29.63 Up $0.01 $29.63 $29.62 8,900
10:13 AM $29.62 Up $0.01 $29.62 $29.61 8,800
10:12 AM $29.61 Up $0.01 $29.62 $29.61 700
10:11 AM $29.60 Up $0.00 $29.61 $29.58 12,600
10:10 AM $29.60 Up $0.04 $29.60 $29.55 6,800
10:09 AM $29.56 Down $ -0.01 $29.58 $29.55 12,200
10:08 AM $29.57 Up $0.06 $29.57 $29.49 15,200
10:07 AM $29.51 Down $ -0.02 $29.52 $29.51 900
10:06 AM $29.53 Down $ -0.02 $29.54 $29.51 9,100
10:05 AM $29.55 Up $0.00 $29.57 $29.55 2,200
10:04 AM $29.55 Down $0.00 $29.55 $29.52 3,600
10:03 AM $29.55 Up $0.01 $29.55 $29.55 2,100
10:02 AM $29.54 Up $0.01 $29.55 $29.52 6,000
10:01 AM $29.53 Up $0.01 $29.54 $29.51 2,500
10:00 AM $29.52 Down $ -0.02 $29.56 $29.52 9,000
09:59 AM $29.54 Up $0.04 $29.54 $29.49 2,400
09:58 AM $29.50 Up $0.05 $29.50 $29.45 3,600
09:57 AM $29.44 Down $ -0.01 $29.46 $29.44 11,500
09:56 AM $29.45 Down $ -0.05 $29.50 $29.44 10,100
09:55 AM $29.50 Up $0.00 $29.51 $29.50 700
09:54 AM $29.50 Up $0.00 $29.53 $29.48 3,700
09:53 AM $29.50 Up $0.02 $29.50 $29.47 4,100
09:52 AM $29.48 Up $0.01 $29.49 $29.48 1,700
09:51 AM $29.47 Down $ -0.02 $29.52 $29.47 17,100
09:50 AM $29.49 Down $ -0.05 $29.54 $29.49 9,500
09:49 AM $29.54 Down $ -0.04 $29.58 $29.53 15,300
09:48 AM $29.58 Up $0.04 $29.59 $29.54 7,700
09:47 AM $29.54 Up $0.05 $29.54 $29.50 8,500
09:46 AM $29.49 Up $0.03 $29.49 $29.45 5,500
09:45 AM $29.46 Up $0.07 $29.48 $29.41 11,000
09:44 AM $29.39 Down $ -0.01 $29.42 $29.39 5,900
09:43 AM $29.40 Down $ -0.03 $29.42 $29.37 9,400
09:42 AM $29.43 Up $0.06 $29.44 $29.36 10,000
09:41 AM $29.37 Down $ -0.08 $29.44 $29.36 10,600
09:40 AM $29.45 Down $ -0.02 $29.47 $29.42 6,300
09:39 AM $29.47 Up $0.01 $29.48 $29.46 7,000
09:38 AM $29.46 Up $0.06 $29.48 $29.44 16,200
09:37 AM $29.40 Up $0.01 $29.41 $29.39 1,000
09:36 AM $29.39 Up $0.07 $29.42 $29.30 20,700
09:35 AM $29.32 Down $ -0.06 $29.39 $29.32 16,300
09:34 AM $29.38 Down $ -0.04 $29.44 $29.38 6,800
09:33 AM $29.42 Up $0.00 $29.46 $29.37 22,800
09:32 AM $29.42 Down $ -0.04 $29.50 $29.42 11,600
09:31 AM $29.47 Down $ -0.02 $29.51 $29.46 18,400
09:30 AM $29.49 Down $ -0.13 $29.51 $29.44 46,800
Previous close $29.62

One month history

Date Closing Opening High Low Volume
30/07/2025 $29.19 $29.49 $29.70 $29.02 3,164,000
29/07/2025 $29.62 $29.46 $29.75 $29.42 1,368,200
28/07/2025 $29.39 $29.23 $29.41 $29.18 1,907,700
25/07/2025 $29.84 $29.33 $29.90 $29.32 2,121,100
24/07/2025 $29.38 $29.44 $29.50 $29.34 1,799,400
23/07/2025 $29.40 $29.59 $29.66 $29.34 1,975,300
22/07/2025 $29.58 $29.58 $29.77 $29.55 3,072,100
21/07/2025 $29.19 $29.37 $29.44 $29.15 1,976,700
18/07/2025 $28.43 $28.52 $28.65 $28.38 1,798,700
17/07/2025 $28.59 $28.43 $28.73 $28.43 2,799,200
16/07/2025 $29.03 $29.10 $29.27 $28.98 1,790,100
15/07/2025 $28.83 $28.66 $28.91 $28.54 1,323,600
14/07/2025 $29.09 $29.18 $29.27 $29.06 2,677,600
11/07/2025 $29.04 $28.89 $29.09 $28.83 2,610,800
10/07/2025 $28.77 $28.76 $28.80 $28.62 2,354,300
09/07/2025 $28.59 $28.49 $28.71 $28.44 2,041,600
08/07/2025 $28.35 $28.33 $28.64 $28.25 3,710,600
07/07/2025 $29.52 $29.20 $29.60 $29.17 2,284,700
04/07/2025 $29.18 $29.26 $29.28 $29.17 393,900
03/07/2025 $29.14 $28.94 $29.21 $28.89 1,003,300
02/07/2025 $28.83 $28.52 $28.96 $28.52 1,954,300
30/06/2025 $28.35 $28.14 $28.36 $28.13 1,667,100
27/06/2025 $28.03 $28.11 $28.11 $27.93 2,176,500
26/06/2025 $28.89 $28.84 $28.90 $28.66 2,129,300
25/06/2025 $28.63 $28.86 $28.99 $28.63 2,562,800
24/06/2025 $28.35 $28.53 $28.63 $28.33 4,227,000
23/06/2025 $29.08 $29.36 $29.38 $29.07 2,985,900
20/06/2025 $28.79 $29.15 $29.15 $28.76 4,941,100
19/06/2025 $28.77 $28.73 $28.80 $28.63 568,000
18/06/2025 $28.91 $29.04 $29.12 $28.81 2,454,100
Graphs are not available, please refer to the detailed table