Find a quote

BARRICK GOLD CORPORATION

26.06 Down -0.13 (-0.50 %)

Delayed : 2023/01/30 16:00:01

  • Previous close $26.19
  • Opening $26.13
  • Price Bid $26.00
  • Price Ask $26.00
  • Size Bid 40
  • Size Ask 3
  • Today High $26.35
  • Today Low $25.97
  • 52 Weeks High $33.50
  • 52 Weeks Low $17.88
  • Volume 2,758,376

Fundamentals

  • P/E Ratio : 18.38
  • Earnings/Share : 3.02
  • Dividends/Share : $0.20
  • Current Div. Yield : 2.77
  • Market Cap (M) : 46,147.71
  • Shares Out (M) : 1,762.04
  • Exchange : XTSE
  • Ex Dividend Date : 2022/11/29

Intraday history

Hour Last Change High Low Volume
04:00 PM $26.06 Down $ -0.03 $26.06 $26.06 580,600
03:59 PM $26.09 Up $0.04 $26.09 $26.05 80,000
03:58 PM $26.05 Down $0.00 $26.05 $26.04 19,500
03:57 PM $26.06 Up $0.02 $26.06 $26.03 29,400
03:56 PM $26.04 Down $0.00 $26.04 $26.04 2,600
03:55 PM $26.04 Up $0.01 $26.04 $26.01 37,500
03:54 PM $26.03 Up $0.00 $26.04 $26.03 3,000
03:53 PM $26.03 Up $0.01 $26.04 $26.03 40,300
03:52 PM $26.02 Down $ -0.01 $26.04 $26.02 52,600
03:51 PM $26.03 Up $0.02 $26.03 $26.01 57,600
03:50 PM $26.01 Down $ -0.01 $26.02 $25.99 65,400
03:49 PM $26.02 Up $0.00 $26.03 $26.02 600
03:48 PM $26.02 Down $ -0.02 $26.04 $26.02 3,700
03:47 PM $26.04 Up $0.00 $26.04 $26.04 100
03:46 PM $26.03 Up $0.00 $26.03 $26.02 4,100
03:45 PM $26.03 Down $ -0.02 $26.04 $26.03 6,000
03:44 PM $26.05 Up $0.01 $26.05 $26.05 800
03:43 PM $26.04 Up $0.00 $26.05 $26.04 4,400
03:42 PM $26.04 Down $ -0.01 $26.04 $26.04 2,200
03:41 PM $26.05 Up $0.00 $26.06 $26.05 12,000
03:40 PM $26.05 Up $0.01 $26.06 $26.04 17,700
03:39 PM $26.04 Down $ -0.01 $26.05 $26.04 10,100
03:38 PM $26.05 Up $0.02 $26.05 $26.04 10,400
03:37 PM $26.04 Up $0.00 $26.04 $26.04 700
03:36 PM $26.04 Up $0.00 $26.04 $26.03 6,500
03:35 PM $26.03 Up $0.02 $26.03 $26.02 8,200
03:34 PM $26.01 Down $ -0.01 $26.01 $26.01 13,400
03:33 PM $26.02 Up $0.00 $26.02 $26.02 400
03:32 PM $26.02 Up $0.01 $26.02 $26.01 5,300
03:31 PM $26.01 Up $0.00 $26.01 $26.00 18,700
03:30 PM $26.01 Up $0.00 $26.02 $26.01 6,200
03:29 PM $26.01 Up $0.00 $26.01 $26.00 5,700
03:28 PM $26.01 Up $0.01 $26.01 $26.00 11,600
03:27 PM $26.00 Up $0.00 $26.00 $26.00 900
03:26 PM $26.00 Up $0.00 $26.00 $26.00 200
03:25 PM $26.00 Up $0.00 $26.00 $26.00 1,000
03:24 PM $26.00 Up $0.01 $26.00 $25.99 14,200
03:23 PM $25.99 Down $ -0.01 $26.00 $25.99 1,500
03:22 PM $26.00 Up $0.00 $26.00 $26.00 600
03:21 PM $26.00 Up $0.00 $26.00 $26.00 1,200
03:20 PM $26.00 Up $0.01 $26.00 $26.00 700
03:19 PM $25.99 Up $0.01 $25.99 $25.99 8,600
03:18 PM $25.98 Up $0.00 $25.99 $25.98 1,300
03:17 PM $25.98 Down $ -0.01 $25.99 $25.98 2,500
03:16 PM $25.99 Up $0.00 $25.99 $25.99 200
03:15 PM $25.99 Down $ -0.02 $26.00 $25.99 6,700
03:14 PM $26.01 Down $ -0.01 $26.01 $26.01 800
03:13 PM $26.02 Up $0.00 $26.03 $26.02 7,700
03:12 PM $26.02 Up $0.00 $26.02 $26.01 600
03:11 PM $26.02 Down $ -0.01 $26.03 $26.02 1,500
03:10 PM $26.03 Up $0.01 $26.03 $26.02 3,400
03:09 PM $26.02 Up $0.01 $26.02 $26.01 7,700
03:07 PM $26.01 Up $0.00 $26.02 $26.01 4,200
03:07 PM $26.01 Up $0.00 $26.02 $26.01 0
03:06 PM $26.01 Up $0.00 $26.01 $26.01 3,300
03:05 PM $26.01 Down $ -0.01 $26.02 $26.01 4,100
03:04 PM $26.02 Down $ -0.01 $26.03 $26.02 5,200
03:03 PM $26.03 Up $0.00 $26.03 $26.03 1,900
03:02 PM $26.03 Up $0.01 $26.03 $26.02 6,400
03:01 PM $26.02 Up $0.00 $26.02 $26.02 2,800
03:00 PM $26.02 Up $0.02 $26.02 $26.01 5,700
02:59 PM $26.00 Up $0.00 $26.00 $26.00 4,100
02:58 PM $26.00 Up $0.01 $26.00 $25.99 6,800
02:57 PM $25.99 Up $0.02 $25.99 $25.98 3,100
02:56 PM $25.97 Down $ -0.01 $25.98 $25.97 1,100
02:55 PM $25.98 Down $ -0.01 $26.00 $25.98 3,900
02:54 PM $25.99 Up $0.00 $25.99 $25.99 1,600
02:53 PM $25.99 Down $ -0.01 $25.99 $25.99 100
02:52 PM $26.00 Down $ -0.01 $26.01 $26.00 700
02:51 PM $26.01 Up $0.02 $26.01 $25.99 9,000
02:50 PM $26.00 Down $ -0.01 $26.00 $26.00 200
02:49 PM $26.01 Up $0.00 $26.01 $26.00 8,700
02:48 PM $26.00 Up $0.00 $26.00 $25.99 5,300
02:47 PM $26.00 Up $0.00 $26.01 $26.00 3,000
02:46 PM $26.00 Down $ -0.01 $26.01 $26.00 500
02:45 PM $26.01 Up $0.00 $26.02 $26.01 11,300
02:44 PM $26.01 Up $0.00 $26.01 $26.00 2,100
02:43 PM $26.01 Up $0.00 $26.01 $26.01 1,300
02:42 PM $26.01 Down $ -0.01 $26.01 $26.01 1,600
02:41 PM $26.02 Up $0.00 $26.02 $26.02 1,400
02:40 PM $26.02 Up $0.00 $26.03 $26.02 400
02:39 PM $26.02 Up $0.00 $26.02 $26.02 6,000
02:38 PM $26.02 Up $0.00 $26.02 $26.02 5,200
02:37 PM $26.02 Up $0.00 $26.02 $26.02 100
02:36 PM $26.02 Up $0.00 $26.03 $26.02 2,400
02:35 PM $26.02 Down $ -0.01 $26.02 $26.02 700
02:34 PM $26.03 Up $0.00 $26.03 $26.03 700
02:33 PM $26.03 Down $ -0.01 $26.03 $26.03 2,600
02:32 PM $26.04 Down $ -0.01 $26.04 $26.03 4,500
02:31 PM $26.05 Up $0.00 $26.05 $26.05 1,300
02:30 PM $26.05 Down $ -0.02 $26.06 $26.05 3,300
02:29 PM $26.07 Up $0.00 $26.08 $26.07 1,800
02:28 PM $26.07 Down $ -0.01 $26.08 $26.07 3,200
02:27 PM $26.08 Down $ -0.01 $26.08 $26.08 1,100
02:26 PM $26.09 Up $0.02 $26.09 $26.06 11,800
02:25 PM $26.07 Up $0.00 $26.07 $26.07 4,100
02:24 PM $26.07 Down $0.00 $26.07 $26.07 100
02:23 PM $26.07 Up $0.01 $26.07 $26.06 800
02:22 PM $26.06 Up $0.02 $26.06 $26.04 5,400
02:21 PM $26.04 Up $0.02 $26.04 $26.03 8,700
02:20 PM $26.02 Up $0.00 $26.02 $26.02 900
02:19 PM $26.02 Up $0.01 $26.02 $26.01 10,800
02:18 PM $26.01 Down $ -0.01 $26.01 $26.01 2,400
02:17 PM $26.02 Up $0.00 $26.03 $26.02 5,300
02:16 PM $26.02 Down $ -0.01 $26.04 $26.02 14,700
02:15 PM $26.03 Up $0.00 $26.03 $26.03 3,000
02:14 PM $26.03 Up $0.01 $26.03 $26.02 9,200
02:13 PM $26.02 Down $0.00 $26.02 $26.02 3,000
02:12 PM $26.03 Down $ -0.01 $26.03 $26.03 200
02:11 PM $26.03 Down $ -0.02 $26.04 $26.03 500
02:10 PM $26.05 Up $0.00 $26.05 $26.04 1,800
02:09 PM $26.05 Up $0.00 $26.06 $26.05 5,800
02:08 PM $26.05 Up $0.01 $26.05 $26.03 8,700
02:07 PM $26.04 Up $0.00 $26.04 $26.04 100
02:06 PM $26.04 Up $0.00 $26.04 $26.03 8,900
02:05 PM $26.04 Up $0.00 $26.04 $26.03 5,800
02:04 PM $26.03 Up $0.00 $26.03 $26.03 100
02:03 PM $26.03 Up $0.01 $26.03 $26.03 400
02:02 PM $26.02 Down $0.00 $26.03 $26.02 1,500
02:01 PM $26.03 Down $ -0.01 $26.03 $26.03 200
02:00 PM $26.03 Down $ -0.02 $26.05 $26.03 1,200
01:59 PM $26.05 Up $0.02 $26.05 $26.04 6,700
01:58 PM $26.04 Up $0.00 $26.04 $26.04 600
01:56 PM $26.03 Up $0.01 $26.04 $26.02 5,900
01:56 PM $26.03 Up $0.00 $26.04 $26.02 0
01:55 PM $26.02 Up $0.00 $26.02 $26.02 1,700
01:54 PM $26.02 Up $0.00 $26.02 $26.02 7,400
01:53 PM $26.02 Up $0.01 $26.03 $26.01 22,200
01:52 PM $26.01 Up $0.00 $26.01 $26.01 200
01:51 PM $26.01 Down $ -0.01 $26.02 $26.01 1,100
01:50 PM $26.02 Up $0.01 $26.02 $26.02 3,800
01:49 PM $26.01 Up $0.02 $26.01 $26.00 4,500
01:48 PM $26.00 Up $0.01 $26.00 $26.00 100
01:47 PM $25.99 Up $0.01 $25.99 $25.99 1,400
01:46 PM $25.98 Up $0.00 $25.98 $25.98 1,800
01:45 PM $25.98 Down $ -0.01 $26.00 $25.98 2,500
01:44 PM $25.99 Up $0.00 $25.99 $25.99 200
01:43 PM $25.99 Down $ -0.01 $25.99 $25.99 8,700
01:40 PM $26.00 Up $0.00 $26.00 $26.00 36,000
01:40 PM $26.00 Up $0.00 $26.00 $26.00 0
01:40 PM $26.00 Up $0.00 $26.00 $26.00 0
01:39 PM $26.00 Down $ -0.02 $26.02 $26.00 2,100
01:38 PM $26.02 Up $0.00 $26.02 $26.02 100
01:37 PM $26.02 Up $0.01 $26.02 $26.01 500
01:36 PM $26.01 Up $0.00 $26.01 $26.01 400
01:35 PM $26.01 Up $0.00 $26.01 $26.01 3,600
01:34 PM $26.01 Up $0.00 $26.01 $26.01 6,000
01:33 PM $26.01 Up $0.00 $26.01 $26.01 600
01:32 PM $26.01 Up $0.00 $26.01 $26.01 6,100
01:31 PM $26.01 Down $ -0.01 $26.02 $26.01 800
01:30 PM $26.02 Down $ -0.03 $26.05 $26.02 5,700
01:29 PM $26.05 Up $0.00 $26.05 $26.05 5,400
01:27 PM $26.05 Up $0.00 $26.05 $26.05 400
01:27 PM $26.05 Up $0.00 $26.05 $26.05 0
01:26 PM $26.05 Down $ -0.01 $26.05 $26.05 7,800
01:23 PM $26.06 Up $0.00 $26.06 $26.06 1,000
01:23 PM $26.06 Up $0.00 $26.06 $26.06 0
01:23 PM $26.06 Up $0.00 $26.06 $26.06 0
01:22 PM $26.06 Up $0.02 $26.06 $26.04 12,900
01:21 PM $26.04 Up $0.00 $26.05 $26.04 400
01:20 PM $26.04 Up $0.00 $26.04 $26.04 1,300
01:19 PM $26.04 Down $ -0.01 $26.05 $26.04 1,900
01:18 PM $26.05 Up $0.00 $26.05 $26.05 1,900
01:17 PM $26.05 Up $0.02 $26.06 $26.03 13,800
01:16 PM $26.03 Up $0.01 $26.03 $26.03 2,600
01:15 PM $26.03 Up $0.00 $26.03 $26.03 100
01:14 PM $26.03 Up $0.00 $26.03 $26.02 14,000
01:13 PM $26.02 Up $0.01 $26.02 $26.02 2,500
01:12 PM $26.01 Up $0.00 $26.02 $26.01 7,500
01:11 PM $26.01 Up $0.00 $26.02 $26.01 10,300
01:10 PM $26.01 Down $ -0.01 $26.02 $26.01 300
01:09 PM $26.02 Up $0.01 $26.02 $26.01 5,400
01:08 PM $26.01 Down $ -0.01 $26.01 $26.01 16,400
01:07 PM $26.02 Down $ -0.01 $26.03 $26.02 2,500
01:06 PM $26.03 Up $0.01 $26.03 $26.03 600
01:05 PM $26.03 Up $0.00 $26.03 $26.03 200
01:04 PM $26.02 Down $ -0.01 $26.02 $26.02 100
01:02 PM $26.03 Down $ -0.01 $26.03 $26.03 900
01:02 PM $26.03 Up $0.00 $26.03 $26.03 0
01:01 PM $26.04 Down $ -0.01 $26.04 $26.04 400
01:00 PM $26.05 Up $0.00 $26.05 $26.04 5,400
12:59 PM $26.05 Up $0.03 $26.05 $26.03 9,900
12:58 PM $26.02 Down $ -0.01 $26.03 $26.02 1,100
12:57 PM $26.03 Up $0.00 $26.03 $26.03 6,800
12:56 PM $26.03 Up $0.00 $26.03 $26.02 4,200
12:55 PM $26.03 Up $0.00 $26.03 $26.02 1,900
12:54 PM $26.03 Down $ -0.01 $26.03 $26.03 100
12:53 PM $26.04 Up $0.00 $26.04 $26.04 700
12:52 PM $26.04 Up $0.00 $26.04 $26.04 900
12:51 PM $26.04 Up $0.00 $26.04 $26.04 2,700
12:50 PM $26.04 Down $ -0.02 $26.05 $26.04 1,600
12:48 PM $26.06 Up $0.01 $26.06 $26.05 6,200
12:48 PM $26.06 Up $0.00 $26.06 $26.05 0
12:47 PM $26.05 Down $ -0.02 $26.07 $26.05 7,000
12:46 PM $26.07 Up $0.00 $26.08 $26.06 5,700
12:45 PM $26.07 Down $0.00 $26.07 $26.07 1,600
12:44 PM $26.08 Up $0.00 $26.08 $26.07 200
12:43 PM $26.08 Down $0.00 $26.08 $26.07 3,900
12:42 PM $26.08 Up $0.02 $26.08 $26.06 15,200
12:41 PM $26.06 Up $0.01 $26.06 $26.05 2,900
12:40 PM $26.05 Up $0.00 $26.05 $26.05 100
12:39 PM $26.05 Up $0.00 $26.05 $26.04 2,100
12:38 PM $26.05 Up $0.01 $26.05 $26.03 1,200
12:37 PM $26.04 Down $ -0.01 $26.05 $26.04 200
12:36 PM $26.05 Up $0.00 $26.05 $26.05 6,300
12:35 PM $26.05 Up $0.03 $26.06 $26.02 30,400
12:34 PM $26.02 Down $ -0.01 $26.02 $26.02 700
12:33 PM $26.03 Up $0.01 $26.03 $26.02 5,500
12:32 PM $26.02 Up $0.00 $26.02 $26.02 800
12:31 PM $26.02 Up $0.00 $26.02 $26.02 900
12:30 PM $26.02 Down $ -0.01 $26.02 $26.02 1,700
12:29 PM $26.03 Down $ -0.02 $26.06 $26.03 6,300
12:28 PM $26.05 Down $0.00 $26.05 $26.05 800
12:27 PM $26.06 Up $0.02 $26.06 $26.04 5,400
12:26 PM $26.04 Down $ -0.02 $26.05 $26.04 4,400
12:25 PM $26.06 Down $ -0.02 $26.07 $26.06 11,000
12:24 PM $26.08 Up $0.00 $26.08 $26.08 5,800
12:23 PM $26.08 Down $ -0.01 $26.08 $26.08 400
12:22 PM $26.09 Up $0.00 $26.11 $26.09 29,200
12:21 PM $26.09 Up $0.01 $26.09 $26.08 2,400
12:20 PM $26.08 Up $0.01 $26.08 $26.07 8,500
12:19 PM $26.07 Up $0.01 $26.07 $26.07 600
12:18 PM $26.06 Down $ -0.01 $26.07 $26.06 2,400
12:17 PM $26.07 Down $0.00 $26.07 $26.07 600
12:16 PM $26.08 Down $ -0.02 $26.08 $26.08 1,300
12:14 PM $26.09 Up $0.00 $26.09 $26.09 5,000
12:14 PM $26.09 Up $0.00 $26.09 $26.09 0
12:13 PM $26.09 Up $0.01 $26.09 $26.09 1,000
12:12 PM $26.08 Down $ -0.01 $26.10 $26.08 6,500
12:11 PM $26.09 Down $ -0.02 $26.11 $26.08 4,900
12:10 PM $26.11 Up $0.00 $26.12 $26.11 1,300
12:09 PM $26.11 Down $ -0.03 $26.14 $26.11 5,200
12:07 PM $26.14 Down $ -0.01 $26.15 $26.14 800
12:07 PM $26.14 Up $0.00 $26.15 $26.14 0
12:06 PM $26.15 Down $ -0.01 $26.16 $26.15 400
12:05 PM $26.16 Up $0.01 $26.17 $26.15 5,700
12:04 PM $26.15 Up $0.01 $26.15 $26.14 2,800
12:03 PM $26.14 Down $ -0.01 $26.14 $26.14 1,100
12:02 PM $26.15 Up $0.00 $26.15 $26.15 2,000
12:01 PM $26.15 Down $ -0.01 $26.16 $26.15 600
12:00 PM $26.16 Down $ -0.01 $26.17 $26.16 4,300
11:59 AM $26.17 Down $0.00 $26.17 $26.17 300
11:58 AM $26.18 Up $0.00 $26.18 $26.18 100
11:57 AM $26.17 Up $0.00 $26.17 $26.17 100
11:56 AM $26.17 Up $0.00 $26.17 $26.17 100
11:55 AM $26.17 Up $0.00 $26.17 $26.14 12,600
11:54 AM $26.17 Up $0.01 $26.17 $26.17 2,500
11:53 AM $26.16 Down $ -0.02 $26.17 $26.16 900
11:52 AM $26.18 Up $0.00 $26.18 $26.17 1,000
11:51 AM $26.17 Up $0.00 $26.17 $26.16 13,700
11:50 AM $26.17 Up $0.01 $26.17 $26.17 600
11:49 AM $26.16 Up $0.00 $26.16 $26.16 5,000
11:48 AM $26.16 Up $0.01 $26.16 $26.14 5,200
11:47 AM $26.15 Up $0.03 $26.15 $26.13 5,000
11:45 AM $26.12 Up $0.00 $26.12 $26.12 2,400
11:45 AM $26.12 Up $0.00 $26.12 $26.12 0
11:44 AM $26.12 Down $ -0.01 $26.13 $26.12 1,900
11:43 AM $26.13 Up $0.01 $26.14 $26.13 2,600
11:42 AM $26.12 Up $0.01 $26.12 $26.11 5,200
11:41 AM $26.11 Down $ -0.01 $26.11 $26.11 1,400
11:40 AM $26.12 Down $ -0.01 $26.12 $26.12 400
11:39 AM $26.13 Up $0.02 $26.13 $26.12 2,900
11:38 AM $26.11 Up $0.01 $26.11 $26.11 100
11:37 AM $26.10 Up $0.00 $26.10 $26.10 2,300
11:36 AM $26.10 Down $ -0.01 $26.10 $26.10 1,400
11:35 AM $26.11 Up $0.02 $26.11 $26.10 1,100
11:34 AM $26.10 Up $0.00 $26.10 $26.10 2,600
11:33 AM $26.09 Up $0.02 $26.09 $26.07 9,700
11:32 AM $26.07 Down $ -0.01 $26.07 $26.07 1,400
11:31 AM $26.08 Up $0.01 $26.08 $26.07 3,800
11:30 AM $26.07 Down $ -0.02 $26.10 $26.07 6,800
11:28 AM $26.10 Up $0.00 $26.10 $26.09 12,400
11:28 AM $26.10 Up $0.00 $26.10 $26.09 0
11:27 AM $26.09 Down $ -0.01 $26.09 $26.09 300
11:26 AM $26.10 Up $0.02 $26.10 $26.09 7,300
11:25 AM $26.08 Down $ -0.01 $26.09 $26.08 3,100
11:24 AM $26.09 Up $0.00 $26.09 $26.09 5,900
11:23 AM $26.09 Down $ -0.02 $26.10 $26.09 7,900
11:22 AM $26.11 Up $0.00 $26.11 $26.11 100
11:21 AM $26.11 Down $ -0.01 $26.11 $26.11 2,800
11:20 AM $26.12 Down $ -0.02 $26.14 $26.12 7,900
11:19 AM $26.14 Up $0.02 $26.14 $26.13 6,600
11:18 AM $26.12 Up $0.00 $26.13 $26.12 1,000
11:17 AM $26.12 Down $ -0.02 $26.13 $26.12 5,200
11:16 AM $26.14 Up $0.00 $26.14 $26.14 2,400
11:15 AM $26.14 Up $0.00 $26.14 $26.14 6,800
11:14 AM $26.14 Up $0.00 $26.14 $26.14 2,000
11:13 AM $26.14 Up $0.00 $26.14 $26.14 6,300
11:12 AM $26.14 Down $ -0.01 $26.15 $26.14 900
11:11 AM $26.15 Down $ -0.01 $26.16 $26.15 200
11:10 AM $26.16 Up $0.00 $26.18 $26.16 18,000
11:08 AM $26.16 Up $0.02 $26.16 $26.14 7,700
11:08 AM $26.16 Up $0.00 $26.16 $26.14 0
11:07 AM $26.14 Down $ -0.01 $26.15 $26.13 4,400
11:06 AM $26.15 Up $0.01 $26.16 $26.15 8,100
11:05 AM $26.14 Up $0.01 $26.14 $26.12 16,800
11:04 AM $26.13 Up $0.00 $26.14 $26.13 8,100
11:03 AM $26.13 Down $ -0.04 $26.18 $26.13 15,200
11:02 AM $26.17 Down $ -0.03 $26.19 $26.17 5,900
11:01 AM $26.20 Down $ -0.02 $26.21 $26.20 2,500
11:00 AM $26.22 Down $ -0.01 $26.23 $26.22 5,200
10:59 AM $26.23 Down $0.00 $26.23 $26.23 500
10:58 AM $26.23 Up $0.02 $26.23 $26.22 2,700
10:57 AM $26.21 Up $0.00 $26.21 $26.21 4,500
10:56 AM $26.21 Up $0.01 $26.21 $26.21 600
10:55 AM $26.20 Up $0.00 $26.21 $26.20 4,000
10:54 AM $26.20 Down $ -0.03 $26.22 $26.20 1,800
10:53 AM $26.23 Down $ -0.02 $26.25 $26.23 1,300
10:52 AM $26.25 Up $0.00 $26.25 $26.24 1,700
10:51 AM $26.25 Up $0.00 $26.26 $26.25 7,000
10:50 AM $26.25 Up $0.01 $26.25 $26.24 1,200
10:49 AM $26.24 Up $0.00 $26.24 $26.24 1,800
10:48 AM $26.24 Up $0.02 $26.24 $26.23 1,700
10:47 AM $26.22 Up $0.01 $26.23 $26.22 3,600
10:46 AM $26.21 Down $ -0.02 $26.22 $26.21 1,100
10:45 AM $26.23 Down $0.00 $26.26 $26.23 5,700
10:44 AM $26.24 Down $0.00 $26.27 $26.24 17,700
10:43 AM $26.24 Up $0.02 $26.25 $26.22 15,900
10:42 AM $26.22 Down $ -0.02 $26.23 $26.21 6,000
10:41 AM $26.24 Up $0.00 $26.25 $26.24 6,400
10:40 AM $26.24 Down $ -0.03 $26.27 $26.24 4,000
10:39 AM $26.27 Up $0.01 $26.27 $26.26 2,200
10:38 AM $26.26 Down $ -0.01 $26.26 $26.26 1,000
10:37 AM $26.27 Up $0.00 $26.27 $26.27 1,400
10:36 AM $26.27 Up $0.00 $26.27 $26.25 6,900
10:35 AM $26.27 Down $ -0.07 $26.32 $26.27 3,600
10:34 AM $26.34 Up $0.01 $26.34 $26.33 700
10:33 AM $26.33 Up $0.00 $26.34 $26.33 3,200
10:32 AM $26.33 Down $ -0.02 $26.35 $26.33 3,100
10:31 AM $26.35 Up $0.03 $26.35 $26.33 7,600
10:30 AM $26.32 Up $0.00 $26.33 $26.31 14,400
10:29 AM $26.32 Up $0.03 $26.32 $26.30 4,800
10:28 AM $26.29 Down $ -0.01 $26.30 $26.29 200
10:27 AM $26.30 Up $0.01 $26.32 $26.30 9,900
10:26 AM $26.29 Up $0.03 $26.29 $26.26 11,000
10:25 AM $26.26 Up $0.03 $26.26 $26.24 2,200
10:24 AM $26.23 Down $ -0.03 $26.26 $26.23 4,800
10:23 AM $26.26 Down $ -0.01 $26.28 $26.26 1,200
10:22 AM $26.27 Up $0.00 $26.27 $26.25 2,800
10:21 AM $26.27 Up $0.02 $26.28 $26.26 6,400
10:20 AM $26.25 Up $0.00 $26.26 $26.25 700
10:18 AM $26.25 Up $0.00 $26.25 $26.24 1,800
10:18 AM $26.25 Up $0.00 $26.25 $26.24 0
10:17 AM $26.25 Up $0.02 $26.25 $26.24 11,200
10:16 AM $26.23 Up $0.03 $26.23 $26.21 7,000
10:15 AM $26.20 Down $ -0.01 $26.21 $26.20 2,600
10:14 AM $26.21 Up $0.00 $26.23 $26.19 7,300
10:13 AM $26.21 Up $0.03 $26.21 $26.19 3,000
10:12 AM $26.18 Up $0.02 $26.19 $26.17 2,000
10:11 AM $26.16 Up $0.00 $26.16 $26.16 2,600
10:10 AM $26.16 Down $0.00 $26.17 $26.15 1,400
10:09 AM $26.16 Down $ -0.01 $26.18 $26.16 2,300
10:08 AM $26.17 Down $ -0.01 $26.18 $26.17 9,900
10:07 AM $26.18 Up $0.00 $26.18 $26.17 1,900
10:06 AM $26.18 Down $ -0.02 $26.20 $26.18 3,200
10:05 AM $26.20 Down $ -0.01 $26.21 $26.19 5,500
10:04 AM $26.21 Up $0.00 $26.21 $26.20 5,700
10:03 AM $26.21 Up $0.00 $26.22 $26.19 2,400
10:02 AM $26.21 Up $0.01 $26.22 $26.21 2,000
10:01 AM $26.20 Up $0.03 $26.21 $26.17 4,400
10:00 AM $26.17 Up $0.00 $26.19 $26.17 3,600
09:59 AM $26.17 Down $ -0.01 $26.19 $26.17 4,800
09:58 AM $26.18 Up $0.00 $26.20 $26.18 7,000
09:57 AM $26.18 Up $0.03 $26.18 $26.14 5,100
09:56 AM $26.15 Down $ -0.01 $26.17 $26.14 3,700
09:55 AM $26.16 Down $ -0.04 $26.18 $26.16 4,200
09:54 AM $26.20 Up $0.00 $26.20 $26.19 2,000
09:53 AM $26.20 Up $0.00 $26.22 $26.20 2,800
09:52 AM $26.20 Down $ -0.02 $26.20 $26.20 200
09:51 AM $26.22 Up $0.03 $26.22 $26.16 3,900
09:50 AM $26.19 Down $ -0.01 $26.21 $26.18 3,200
09:49 AM $26.20 Down $ -0.01 $26.22 $26.20 900
09:48 AM $26.21 Up $0.04 $26.21 $26.17 6,600
09:47 AM $26.17 Up $0.02 $26.17 $26.15 7,400
09:46 AM $26.15 Up $0.00 $26.17 $26.14 6,800
09:45 AM $26.15 Up $0.04 $26.16 $26.12 6,200
09:44 AM $26.11 Up $0.00 $26.12 $26.11 1,100
09:43 AM $26.11 Down $ -0.04 $26.13 $26.10 1,900
09:42 AM $26.15 Up $0.02 $26.15 $26.12 900
09:41 AM $26.13 Up $0.04 $26.13 $26.11 3,600
09:40 AM $26.09 Up $0.00 $26.13 $26.09 15,800
09:39 AM $26.09 Up $0.00 $26.09 $26.07 3,400
09:38 AM $26.09 Up $0.01 $26.10 $26.04 23,900
09:37 AM $26.08 Up $0.01 $26.10 $26.05 7,100
09:36 AM $26.07 Down $ -0.06 $26.12 $26.05 6,100
09:35 AM $26.13 Up $0.02 $26.16 $26.09 18,900
09:34 AM $26.11 Down $ -0.08 $26.19 $26.08 39,100
09:33 AM $26.19 Down $ -0.02 $26.23 $26.17 19,600
09:32 AM $26.21 Up $0.10 $26.22 $26.09 54,400
09:31 AM $26.11 Down $ -0.05 $26.17 $26.11 5,100
09:30 AM $26.16 Down $ -0.03 $26.18 $26.13 47,100
Previous close $26.19

One month history

Date Closing Opening High Low Volume
30/01/2023 $26.06 $26.17 $26.17 $25.97 1,916,600
27/01/2023 $26.19 $26.00 $26.28 $26.00 10,105,500
26/01/2023 $26.21 $26.03 $26.25 $25.92 9,903,500
25/01/2023 $26.48 $26.21 $26.54 $26.20 2,002,600
24/01/2023 $25.95 $25.62 $25.98 $25.53 2,928,200
23/01/2023 $25.69 $25.29 $25.77 $25.29 4,038,300
20/01/2023 $25.35 $25.06 $25.39 $25.03 2,300,800
19/01/2023 $25.22 $25.34 $25.38 $25.06 2,090,600
18/01/2023 $24.85 $25.03 $25.07 $24.81 2,865,800
17/01/2023 $25.12 $25.32 $25.34 $25.02 1,982,500
16/01/2023 $26.10 $26.23 $26.28 $26.10 406,600
13/01/2023 $26.30 $26.33 $26.57 $26.19 2,633,900
12/01/2023 $25.99 $26.03 $26.14 $25.90 5,884,100
11/01/2023 $25.80 $25.68 $25.85 $25.65 1,923,500
10/01/2023 $26.06 $25.61 $26.11 $25.50 2,491,700
09/01/2023 $25.41 $25.87 $25.88 $25.37 4,174,500
06/01/2023 $25.62 $25.76 $25.78 $25.47 2,973,800
05/01/2023 $25.50 $24.97 $25.56 $24.93 2,188,300
04/01/2023 $25.45 $25.45 $25.71 $25.36 3,290,500
03/01/2023 $24.37 $24.17 $24.43 $24.04 3,161,700
30/12/2022 $23.21 $23.08 $23.25 $23.08 1,415,200
29/12/2022 $23.34 $23.46 $23.53 $23.32 5,988,000
28/12/2022 $23.42 $23.38 $23.51 $23.30 7,781,900
23/12/2022 $23.61 $23.72 $23.73 $23.51 4,640,700
22/12/2022 $23.58 $23.48 $23.61 $23.21 4,096,700
21/12/2022 $23.79 $23.94 $24.06 $23.74 4,989,100
20/12/2022 $23.52 $23.46 $23.71 $23.33 9,386,300
19/12/2022 $22.58 $22.57 $22.70 $22.50 13,625,000
16/12/2022 $23.14 $22.97 $23.34 $22.89 14,217,100
15/12/2022 $22.76 $23.04 $23.17 $22.74 10,876,900
Graphs are not available, please refer to the detailed table