Find a quote

BADGER INFRASTRUCTURE SOLUTIONS LTD

31.10 Down -0.63 (-2.03 %)

Delayed : 2023/01/30 16:00:02

  • Previous close $31.73
  • Opening $31.67
  • Price Bid $31.01
  • Price Ask $31.01
  • Size Bid 1
  • Size Ask 1
  • Today High $31.76
  • Today Low $31.00
  • 52 Weeks High $33.21
  • 52 Weeks Low $22.54
  • Volume 59,876

Fundamentals

  • P/E Ratio : 87.85
  • Earnings/Share : 1.53
  • Dividends/Share : $0.17
  • Current Div. Yield : 2.08
  • Market Cap (M) : 1,093.84
  • Shares Out (M) : 34.47
  • Exchange : XTSE
  • Ex Dividend Date : 2022/12/29

Intraday history

Hour Last Change High Low Volume
04:00 PM $31.10 Up $0.00 $31.10 $31.10 15,600
03:59 PM $31.10 Up $0.02 $31.10 $31.07 800
03:58 PM $31.08 Down $ -0.01 $31.08 $31.06 400
03:57 PM $31.09 Up $0.03 $31.09 $31.07 200
03:56 PM $31.06 Down $ -0.01 $31.07 $31.06 200
03:55 PM $31.07 Down $ -0.06 $31.10 $31.07 400
03:53 PM $31.13 Down $ -0.01 $31.13 $31.10 500
03:53 PM $31.13 Up $0.00 $31.13 $31.10 0
03:52 PM $31.14 Up $0.00 $31.15 $31.14 400
03:51 PM $31.14 Up $0.00 $31.14 $31.14 200
03:50 PM $31.14 Down $ -0.04 $31.18 $31.14 300
03:49 PM $31.18 Up $0.02 $31.18 $31.15 800
03:48 PM $31.16 Down $ -0.03 $31.16 $31.16 100
03:47 PM $31.19 Up $0.01 $31.19 $31.17 200
03:46 PM $31.18 Down $ -0.01 $31.18 $31.18 500
03:45 PM $31.19 Up $0.04 $31.19 $31.19 100
03:36 PM $31.15 Down $ -0.05 $31.19 $31.15 500
03:36 PM $31.15 Up $0.00 $31.19 $31.15 0
03:36 PM $31.15 Up $0.00 $31.19 $31.15 0
03:36 PM $31.15 Up $0.00 $31.19 $31.15 0
03:36 PM $31.15 Up $0.00 $31.19 $31.15 0
03:36 PM $31.15 Up $0.00 $31.19 $31.15 0
03:36 PM $31.15 Up $0.00 $31.19 $31.15 0
03:36 PM $31.15 Up $0.00 $31.19 $31.15 0
03:36 PM $31.15 Up $0.00 $31.19 $31.15 0
03:32 PM $31.20 Up $0.03 $31.21 $31.20 400
03:32 PM $31.20 Up $0.00 $31.21 $31.20 0
03:32 PM $31.20 Up $0.00 $31.21 $31.20 0
03:32 PM $31.20 Up $0.00 $31.21 $31.20 0
03:31 PM $31.17 Up $0.00 $31.17 $31.17 300
03:19 PM $31.17 Up $0.00 $31.20 $31.17 500
03:19 PM $31.17 Up $0.00 $31.20 $31.17 0
03:19 PM $31.17 Up $0.00 $31.20 $31.17 0
03:19 PM $31.17 Up $0.00 $31.20 $31.17 0
03:19 PM $31.17 Up $0.00 $31.20 $31.17 0
03:19 PM $31.17 Up $0.00 $31.20 $31.17 0
03:19 PM $31.17 Up $0.00 $31.20 $31.17 0
03:19 PM $31.17 Up $0.00 $31.20 $31.17 0
03:19 PM $31.17 Up $0.00 $31.20 $31.17 0
03:19 PM $31.17 Up $0.00 $31.20 $31.17 0
03:19 PM $31.17 Up $0.00 $31.20 $31.17 0
03:19 PM $31.17 Up $0.00 $31.20 $31.17 0
03:15 PM $31.17 Up $0.01 $31.17 $31.17 100
03:15 PM $31.17 Up $0.00 $31.17 $31.17 0
03:15 PM $31.17 Up $0.00 $31.17 $31.17 0
03:15 PM $31.17 Up $0.00 $31.17 $31.17 0
03:14 PM $31.16 Down $ -0.01 $31.16 $31.16 200
03:13 PM $31.17 Up $0.02 $31.17 $31.17 200
03:04 PM $31.15 Down $ -0.02 $31.16 $31.15 200
03:04 PM $31.15 Up $0.00 $31.16 $31.15 0
03:04 PM $31.15 Up $0.00 $31.16 $31.15 0
03:04 PM $31.15 Up $0.00 $31.16 $31.15 0
03:04 PM $31.15 Up $0.00 $31.16 $31.15 0
03:04 PM $31.15 Up $0.00 $31.16 $31.15 0
03:04 PM $31.15 Up $0.00 $31.16 $31.15 0
03:04 PM $31.15 Up $0.00 $31.16 $31.15 0
03:04 PM $31.15 Up $0.00 $31.16 $31.15 0
03:03 PM $31.17 Down $ -0.04 $31.22 $31.17 1,100
02:56 PM $31.21 Up $0.02 $31.21 $31.21 100
02:56 PM $31.21 Up $0.00 $31.21 $31.21 0
02:56 PM $31.21 Up $0.00 $31.21 $31.21 0
02:56 PM $31.21 Up $0.00 $31.21 $31.21 0
02:56 PM $31.21 Up $0.00 $31.21 $31.21 0
02:56 PM $31.21 Up $0.00 $31.21 $31.21 0
02:56 PM $31.21 Up $0.00 $31.21 $31.21 0
02:53 PM $31.19 Up $0.04 $31.21 $31.19 200
02:53 PM $31.19 Up $0.00 $31.21 $31.19 0
02:53 PM $31.19 Up $0.00 $31.21 $31.19 0
02:47 PM $31.15 Down $ -0.07 $31.21 $31.15 600
02:47 PM $31.15 Up $0.00 $31.21 $31.15 0
02:47 PM $31.15 Up $0.00 $31.21 $31.15 0
02:47 PM $31.15 Up $0.00 $31.21 $31.15 0
02:47 PM $31.15 Up $0.00 $31.21 $31.15 0
02:47 PM $31.15 Up $0.00 $31.21 $31.15 0
02:46 PM $31.22 Up $0.00 $31.22 $31.22 100
02:23 PM $31.22 Up $0.02 $31.22 $31.22 400
02:23 PM $31.22 Up $0.00 $31.22 $31.22 0
02:23 PM $31.22 Up $0.00 $31.22 $31.22 0
02:23 PM $31.22 Up $0.00 $31.22 $31.22 0
02:23 PM $31.22 Up $0.00 $31.22 $31.22 0
02:23 PM $31.22 Up $0.00 $31.22 $31.22 0
02:23 PM $31.22 Up $0.00 $31.22 $31.22 0
02:23 PM $31.22 Up $0.00 $31.22 $31.22 0
02:23 PM $31.22 Up $0.00 $31.22 $31.22 0
02:23 PM $31.22 Up $0.00 $31.22 $31.22 0
02:23 PM $31.22 Up $0.00 $31.22 $31.22 0
02:23 PM $31.22 Up $0.00 $31.22 $31.22 0
02:23 PM $31.22 Up $0.00 $31.22 $31.22 0
02:23 PM $31.22 Up $0.00 $31.22 $31.22 0
02:23 PM $31.22 Up $0.00 $31.22 $31.22 0
02:23 PM $31.22 Up $0.00 $31.22 $31.22 0
02:23 PM $31.22 Up $0.00 $31.22 $31.22 0
02:23 PM $31.22 Up $0.00 $31.22 $31.22 0
02:23 PM $31.22 Up $0.00 $31.22 $31.22 0
02:23 PM $31.22 Up $0.00 $31.22 $31.22 0
02:23 PM $31.22 Up $0.00 $31.22 $31.22 0
02:23 PM $31.22 Up $0.00 $31.22 $31.22 0
02:23 PM $31.22 Up $0.00 $31.22 $31.22 0
02:22 PM $31.20 Up $0.00 $31.20 $31.12 2,500
02:20 PM $31.20 Down $ -0.10 $31.26 $31.20 1,300
02:20 PM $31.20 Up $0.00 $31.26 $31.20 0
02:03 PM $31.30 Up $0.06 $31.30 $31.24 200
02:03 PM $31.30 Up $0.00 $31.30 $31.24 0
02:03 PM $31.30 Up $0.00 $31.30 $31.24 0
02:03 PM $31.30 Up $0.00 $31.30 $31.24 0
02:03 PM $31.30 Up $0.00 $31.30 $31.24 0
02:03 PM $31.30 Up $0.00 $31.30 $31.24 0
02:03 PM $31.30 Up $0.00 $31.30 $31.24 0
02:03 PM $31.30 Up $0.00 $31.30 $31.24 0
02:03 PM $31.30 Up $0.00 $31.30 $31.24 0
02:03 PM $31.30 Up $0.00 $31.30 $31.24 0
02:03 PM $31.30 Up $0.00 $31.30 $31.24 0
02:03 PM $31.30 Up $0.00 $31.30 $31.24 0
02:03 PM $31.30 Up $0.00 $31.30 $31.24 0
02:03 PM $31.30 Up $0.00 $31.30 $31.24 0
02:03 PM $31.30 Up $0.00 $31.30 $31.24 0
02:03 PM $31.30 Up $0.00 $31.30 $31.24 0
02:03 PM $31.30 Up $0.00 $31.30 $31.24 0
01:59 PM $31.24 Down $ -0.07 $31.28 $31.23 700
01:59 PM $31.24 Up $0.00 $31.28 $31.23 0
01:59 PM $31.24 Up $0.00 $31.28 $31.23 0
01:59 PM $31.24 Up $0.00 $31.28 $31.23 0
01:57 PM $31.31 Up $0.00 $31.40 $31.29 2,200
01:57 PM $31.31 Up $0.00 $31.40 $31.29 0
01:24 PM $31.31 Down $ -0.03 $31.34 $31.31 200
01:24 PM $31.31 Up $0.00 $31.34 $31.31 0
01:24 PM $31.31 Up $0.00 $31.34 $31.31 0
01:24 PM $31.31 Up $0.00 $31.34 $31.31 0
01:24 PM $31.31 Up $0.00 $31.34 $31.31 0
01:24 PM $31.31 Up $0.00 $31.34 $31.31 0
01:24 PM $31.31 Up $0.00 $31.34 $31.31 0
01:24 PM $31.31 Up $0.00 $31.34 $31.31 0
01:24 PM $31.31 Up $0.00 $31.34 $31.31 0
01:24 PM $31.31 Up $0.00 $31.34 $31.31 0
01:24 PM $31.31 Up $0.00 $31.34 $31.31 0
01:24 PM $31.31 Up $0.00 $31.34 $31.31 0
01:24 PM $31.31 Up $0.00 $31.34 $31.31 0
01:24 PM $31.31 Up $0.00 $31.34 $31.31 0
01:24 PM $31.31 Up $0.00 $31.34 $31.31 0
01:24 PM $31.31 Up $0.00 $31.34 $31.31 0
01:24 PM $31.31 Up $0.00 $31.34 $31.31 0
01:24 PM $31.31 Up $0.00 $31.34 $31.31 0
01:24 PM $31.31 Up $0.00 $31.34 $31.31 0
01:24 PM $31.31 Up $0.00 $31.34 $31.31 0
01:24 PM $31.31 Up $0.00 $31.34 $31.31 0
01:24 PM $31.31 Up $0.00 $31.34 $31.31 0
01:24 PM $31.31 Up $0.00 $31.34 $31.31 0
01:24 PM $31.31 Up $0.00 $31.34 $31.31 0
01:24 PM $31.31 Up $0.00 $31.34 $31.31 0
01:24 PM $31.31 Up $0.00 $31.34 $31.31 0
01:24 PM $31.31 Up $0.00 $31.34 $31.31 0
01:24 PM $31.31 Up $0.00 $31.34 $31.31 0
01:24 PM $31.31 Up $0.00 $31.34 $31.31 0
01:24 PM $31.31 Up $0.00 $31.34 $31.31 0
01:24 PM $31.31 Up $0.00 $31.34 $31.31 0
01:24 PM $31.31 Up $0.00 $31.34 $31.31 0
01:24 PM $31.31 Up $0.00 $31.34 $31.31 0
01:17 PM $31.34 Up $0.15 $31.34 $31.27 300
01:17 PM $31.34 Up $0.00 $31.34 $31.27 0
01:17 PM $31.34 Up $0.00 $31.34 $31.27 0
01:17 PM $31.34 Up $0.00 $31.34 $31.27 0
01:17 PM $31.34 Up $0.00 $31.34 $31.27 0
01:17 PM $31.34 Up $0.00 $31.34 $31.27 0
01:17 PM $31.34 Up $0.00 $31.34 $31.27 0
01:06 PM $31.19 Down $ -0.06 $31.19 $31.19 200
01:06 PM $31.19 Up $0.00 $31.19 $31.19 0
01:06 PM $31.19 Up $0.00 $31.19 $31.19 0
01:06 PM $31.19 Up $0.00 $31.19 $31.19 0
01:06 PM $31.19 Up $0.00 $31.19 $31.19 0
01:06 PM $31.19 Up $0.00 $31.19 $31.19 0
01:06 PM $31.19 Up $0.00 $31.19 $31.19 0
01:06 PM $31.19 Up $0.00 $31.19 $31.19 0
01:06 PM $31.19 Up $0.00 $31.19 $31.19 0
01:06 PM $31.19 Up $0.00 $31.19 $31.19 0
01:06 PM $31.19 Up $0.00 $31.19 $31.19 0
01:05 PM $31.25 Up $0.08 $31.25 $31.23 200
01:01 PM $31.17 Down $ -0.02 $31.20 $31.17 800
01:01 PM $31.17 Up $0.00 $31.20 $31.17 0
01:01 PM $31.17 Up $0.00 $31.20 $31.17 0
01:01 PM $31.17 Up $0.00 $31.20 $31.17 0
12:55 PM $31.20 Down $ -0.04 $31.20 $31.17 900
12:55 PM $31.20 Up $0.00 $31.20 $31.17 0
12:55 PM $31.20 Up $0.00 $31.20 $31.17 0
12:55 PM $31.20 Up $0.00 $31.20 $31.17 0
12:55 PM $31.20 Up $0.00 $31.20 $31.17 0
12:55 PM $31.20 Up $0.00 $31.20 $31.17 0
12:51 PM $31.24 Up $0.04 $31.24 $31.24 100
12:51 PM $31.24 Up $0.00 $31.24 $31.24 0
12:51 PM $31.24 Up $0.00 $31.24 $31.24 0
12:51 PM $31.24 Up $0.00 $31.24 $31.24 0
12:40 PM $31.20 Up $0.03 $31.20 $31.18 500
12:40 PM $31.20 Up $0.00 $31.20 $31.18 0
12:40 PM $31.20 Up $0.00 $31.20 $31.18 0
12:40 PM $31.20 Up $0.00 $31.20 $31.18 0
12:40 PM $31.20 Up $0.00 $31.20 $31.18 0
12:40 PM $31.20 Up $0.00 $31.20 $31.18 0
12:40 PM $31.20 Up $0.00 $31.20 $31.18 0
12:40 PM $31.20 Up $0.00 $31.20 $31.18 0
12:40 PM $31.20 Up $0.00 $31.20 $31.18 0
12:40 PM $31.20 Up $0.00 $31.20 $31.18 0
12:40 PM $31.20 Up $0.00 $31.20 $31.18 0
12:39 PM $31.17 Down $ -0.07 $31.27 $31.17 1,500
12:36 PM $31.24 Down $ -0.13 $31.34 $31.24 400
12:36 PM $31.24 Up $0.00 $31.34 $31.24 0
12:36 PM $31.24 Up $0.00 $31.34 $31.24 0
12:33 PM $31.37 Down $ -0.09 $31.45 $31.37 300
12:33 PM $31.37 Up $0.00 $31.45 $31.37 0
12:33 PM $31.37 Up $0.00 $31.45 $31.37 0
12:29 PM $31.46 Up $0.20 $31.50 $31.31 1,300
12:29 PM $31.46 Up $0.00 $31.50 $31.31 0
12:29 PM $31.46 Up $0.00 $31.50 $31.31 0
12:29 PM $31.46 Up $0.00 $31.50 $31.31 0
12:13 PM $31.26 Up $0.07 $31.26 $31.26 300
12:13 PM $31.26 Up $0.00 $31.26 $31.26 0
12:13 PM $31.26 Up $0.00 $31.26 $31.26 0
12:13 PM $31.26 Up $0.00 $31.26 $31.26 0
12:13 PM $31.26 Up $0.00 $31.26 $31.26 0
12:13 PM $31.26 Up $0.00 $31.26 $31.26 0
12:13 PM $31.26 Up $0.00 $31.26 $31.26 0
12:13 PM $31.26 Up $0.00 $31.26 $31.26 0
12:13 PM $31.26 Up $0.00 $31.26 $31.26 0
12:13 PM $31.26 Up $0.00 $31.26 $31.26 0
12:13 PM $31.26 Up $0.00 $31.26 $31.26 0
12:13 PM $31.26 Up $0.00 $31.26 $31.26 0
12:13 PM $31.26 Up $0.00 $31.26 $31.26 0
12:13 PM $31.26 Up $0.00 $31.26 $31.26 0
12:13 PM $31.26 Up $0.00 $31.26 $31.26 0
12:13 PM $31.26 Up $0.00 $31.26 $31.26 0
12:06 PM $31.19 Down $ -0.06 $31.26 $31.19 1,300
12:06 PM $31.19 Up $0.00 $31.26 $31.19 0
12:06 PM $31.19 Up $0.00 $31.26 $31.19 0
12:06 PM $31.19 Up $0.00 $31.26 $31.19 0
12:06 PM $31.19 Up $0.00 $31.26 $31.19 0
12:06 PM $31.19 Up $0.00 $31.26 $31.19 0
12:06 PM $31.19 Up $0.00 $31.26 $31.19 0
11:59 AM $31.25 Up $0.05 $31.25 $31.25 100
11:59 AM $31.25 Up $0.00 $31.25 $31.25 0
11:59 AM $31.25 Up $0.00 $31.25 $31.25 0
11:59 AM $31.25 Up $0.00 $31.25 $31.25 0
11:59 AM $31.25 Up $0.00 $31.25 $31.25 0
11:59 AM $31.25 Up $0.00 $31.25 $31.25 0
11:59 AM $31.25 Up $0.00 $31.25 $31.25 0
11:55 AM $31.20 Down $ -0.04 $31.26 $31.17 1,600
11:55 AM $31.20 Up $0.00 $31.26 $31.17 0
11:55 AM $31.20 Up $0.00 $31.26 $31.17 0
11:55 AM $31.20 Up $0.00 $31.26 $31.17 0
11:46 AM $31.24 Down $ -0.01 $31.24 $31.24 100
11:46 AM $31.24 Up $0.00 $31.24 $31.24 0
11:46 AM $31.24 Up $0.00 $31.24 $31.24 0
11:46 AM $31.24 Up $0.00 $31.24 $31.24 0
11:46 AM $31.24 Up $0.00 $31.24 $31.24 0
11:46 AM $31.24 Up $0.00 $31.24 $31.24 0
11:46 AM $31.24 Up $0.00 $31.24 $31.24 0
11:46 AM $31.24 Up $0.00 $31.24 $31.24 0
11:46 AM $31.24 Up $0.00 $31.24 $31.24 0
11:42 AM $31.25 Up $0.05 $31.25 $31.25 100
11:42 AM $31.25 Up $0.00 $31.25 $31.25 0
11:42 AM $31.25 Up $0.00 $31.25 $31.25 0
11:42 AM $31.25 Up $0.00 $31.25 $31.25 0
11:41 AM $31.20 Down $ -0.04 $31.22 $31.18 1,700
11:34 AM $31.24 Up $0.04 $31.26 $31.20 400
11:34 AM $31.24 Up $0.00 $31.26 $31.20 0
11:34 AM $31.24 Up $0.00 $31.26 $31.20 0
11:34 AM $31.24 Up $0.00 $31.26 $31.20 0
11:34 AM $31.24 Up $0.00 $31.26 $31.20 0
11:34 AM $31.24 Up $0.00 $31.26 $31.20 0
11:34 AM $31.24 Up $0.00 $31.26 $31.20 0
11:30 AM $31.20 Up $0.03 $31.20 $31.20 100
11:30 AM $31.20 Up $0.00 $31.20 $31.20 0
11:30 AM $31.20 Up $0.00 $31.20 $31.20 0
11:30 AM $31.20 Up $0.00 $31.20 $31.20 0
11:29 AM $31.17 Up $0.04 $31.17 $31.17 100
11:23 AM $31.13 Up $0.06 $31.15 $31.13 200
11:23 AM $31.13 Up $0.00 $31.15 $31.13 0
11:23 AM $31.13 Up $0.00 $31.15 $31.13 0
11:23 AM $31.13 Up $0.00 $31.15 $31.13 0
11:23 AM $31.13 Up $0.00 $31.15 $31.13 0
11:23 AM $31.13 Up $0.00 $31.15 $31.13 0
11:19 AM $31.07 Down $ -0.05 $31.07 $31.07 100
11:19 AM $31.07 Up $0.00 $31.07 $31.07 0
11:19 AM $31.07 Up $0.00 $31.07 $31.07 0
11:19 AM $31.07 Up $0.00 $31.07 $31.07 0
11:17 AM $31.12 Up $0.07 $31.12 $31.09 200
11:17 AM $31.12 Up $0.00 $31.12 $31.09 0
11:16 AM $31.05 Down $ -0.09 $31.16 $31.05 1,500
11:13 AM $31.14 Down $ -0.01 $31.14 $31.14 600
11:13 AM $31.14 Up $0.00 $31.14 $31.14 0
11:13 AM $31.14 Up $0.00 $31.14 $31.14 0
11:12 AM $31.15 Up $0.06 $31.21 $31.15 1,900
11:11 AM $31.09 Up $0.05 $31.09 $31.09 200
11:02 AM $31.04 Up $0.03 $31.04 $31.04 100
11:02 AM $31.04 Up $0.00 $31.04 $31.04 0
11:02 AM $31.04 Up $0.00 $31.04 $31.04 0
11:02 AM $31.04 Up $0.00 $31.04 $31.04 0
11:02 AM $31.04 Up $0.00 $31.04 $31.04 0
11:02 AM $31.04 Up $0.00 $31.04 $31.04 0
11:02 AM $31.04 Up $0.00 $31.04 $31.04 0
11:02 AM $31.04 Up $0.00 $31.04 $31.04 0
11:02 AM $31.04 Up $0.00 $31.04 $31.04 0
10:58 AM $31.01 Up $0.01 $31.05 $31.01 300
10:58 AM $31.01 Up $0.00 $31.05 $31.01 0
10:58 AM $31.01 Up $0.00 $31.05 $31.01 0
10:58 AM $31.01 Up $0.00 $31.05 $31.01 0
10:56 AM $31.00 Down $ -0.11 $31.00 $31.00 100
10:56 AM $31.00 Up $0.00 $31.00 $31.00 0
10:52 AM $31.11 Down $ -0.02 $31.20 $31.11 1,100
10:52 AM $31.11 Up $0.00 $31.20 $31.11 0
10:52 AM $31.11 Up $0.00 $31.20 $31.11 0
10:52 AM $31.11 Up $0.00 $31.20 $31.11 0
10:49 AM $31.13 Down $ -0.05 $31.21 $31.13 800
10:49 AM $31.13 Up $0.00 $31.21 $31.13 0
10:49 AM $31.13 Up $0.00 $31.21 $31.13 0
10:39 AM $31.18 Down $ -0.05 $31.18 $31.18 100
10:39 AM $31.18 Up $0.00 $31.18 $31.18 0
10:39 AM $31.18 Up $0.00 $31.18 $31.18 0
10:39 AM $31.18 Up $0.00 $31.18 $31.18 0
10:39 AM $31.18 Up $0.00 $31.18 $31.18 0
10:39 AM $31.18 Up $0.00 $31.18 $31.18 0
10:39 AM $31.18 Up $0.00 $31.18 $31.18 0
10:39 AM $31.18 Up $0.00 $31.18 $31.18 0
10:39 AM $31.18 Up $0.00 $31.18 $31.18 0
10:39 AM $31.18 Up $0.00 $31.18 $31.18 0
10:38 AM $31.23 Down $ -0.09 $31.25 $31.13 1,600
10:18 AM $31.32 Down $ -0.05 $31.32 $31.32 100
10:18 AM $31.32 Up $0.00 $31.32 $31.32 0
10:18 AM $31.32 Up $0.00 $31.32 $31.32 0
10:18 AM $31.32 Up $0.00 $31.32 $31.32 0
10:18 AM $31.32 Up $0.00 $31.32 $31.32 0
10:18 AM $31.32 Up $0.00 $31.32 $31.32 0
10:18 AM $31.32 Up $0.00 $31.32 $31.32 0
10:18 AM $31.32 Up $0.00 $31.32 $31.32 0
10:18 AM $31.32 Up $0.00 $31.32 $31.32 0
10:18 AM $31.32 Up $0.00 $31.32 $31.32 0
10:18 AM $31.32 Up $0.00 $31.32 $31.32 0
10:18 AM $31.32 Up $0.00 $31.32 $31.32 0
10:18 AM $31.32 Up $0.00 $31.32 $31.32 0
10:18 AM $31.32 Up $0.00 $31.32 $31.32 0
10:18 AM $31.32 Up $0.00 $31.32 $31.32 0
10:18 AM $31.32 Up $0.00 $31.32 $31.32 0
10:18 AM $31.32 Up $0.00 $31.32 $31.32 0
10:18 AM $31.32 Up $0.00 $31.32 $31.32 0
10:18 AM $31.32 Up $0.00 $31.32 $31.32 0
10:18 AM $31.32 Up $0.00 $31.32 $31.32 0
10:15 AM $31.37 Down $ -0.03 $31.37 $31.37 200
10:15 AM $31.37 Up $0.00 $31.37 $31.37 0
10:15 AM $31.37 Up $0.00 $31.37 $31.37 0
10:09 AM $31.40 Down $ -0.02 $31.40 $31.40 100
10:09 AM $31.40 Up $0.00 $31.40 $31.40 0
10:09 AM $31.40 Up $0.00 $31.40 $31.40 0
10:09 AM $31.40 Up $0.00 $31.40 $31.40 0
10:09 AM $31.40 Up $0.00 $31.40 $31.40 0
10:09 AM $31.40 Up $0.00 $31.40 $31.40 0
10:05 AM $31.42 Down $ -0.03 $31.42 $31.42 100
10:05 AM $31.42 Up $0.00 $31.42 $31.42 0
10:05 AM $31.42 Up $0.00 $31.42 $31.42 0
10:05 AM $31.42 Up $0.00 $31.42 $31.42 0
10:00 AM $31.45 Down $ -0.01 $31.45 $31.41 300
10:00 AM $31.45 Up $0.00 $31.45 $31.41 0
10:00 AM $31.45 Up $0.00 $31.45 $31.41 0
10:00 AM $31.45 Up $0.00 $31.45 $31.41 0
10:00 AM $31.45 Up $0.00 $31.45 $31.41 0
09:58 AM $31.46 Down $ -0.01 $31.46 $31.46 100
09:58 AM $31.46 Up $0.00 $31.46 $31.46 0
09:57 AM $31.47 Down $ -0.05 $31.47 $31.47 100
09:56 AM $31.52 Down $ -0.06 $31.53 $31.52 400
09:53 AM $31.58 Down $ -0.05 $31.58 $31.58 100
09:53 AM $31.58 Up $0.00 $31.58 $31.58 0
09:53 AM $31.58 Up $0.00 $31.58 $31.58 0
09:49 AM $31.63 Up $0.00 $31.63 $31.63 100
09:49 AM $31.63 Up $0.00 $31.63 $31.63 0
09:49 AM $31.63 Up $0.00 $31.63 $31.63 0
09:49 AM $31.63 Up $0.00 $31.63 $31.63 0
09:45 AM $31.63 Up $0.05 $31.63 $31.63 200
09:45 AM $31.63 Up $0.00 $31.63 $31.63 0
09:45 AM $31.63 Up $0.00 $31.63 $31.63 0
09:45 AM $31.63 Up $0.00 $31.63 $31.63 0
09:44 AM $31.58 Down $ -0.02 $31.65 $31.58 900
09:43 AM $31.60 Up $0.00 $31.65 $31.60 400
09:42 AM $31.60 Down $ -0.10 $31.76 $31.60 900
09:40 AM $31.70 Up $0.09 $31.70 $31.55 600
09:40 AM $31.70 Up $0.00 $31.70 $31.55 0
09:39 AM $31.61 Down $ -0.06 $31.61 $31.61 100
09:30 AM $31.67 Down $ -0.06 $31.67 $31.67 100
09:30 AM $31.67 Up $0.00 $31.67 $31.67 0
09:30 AM $31.67 Up $0.00 $31.67 $31.67 0
09:30 AM $31.67 Up $0.00 $31.67 $31.67 0
09:30 AM $31.67 Up $0.00 $31.67 $31.67 0
09:30 AM $31.67 Up $0.00 $31.67 $31.67 0
09:30 AM $31.67 Up $0.00 $31.67 $31.67 0
09:30 AM $31.67 Up $0.00 $31.67 $31.67 0
09:30 AM $31.67 Up $0.00 $31.67 $31.67 0
Previous close $31.73

One month history

Date Closing Opening High Low Volume
30/01/2023 $31.10 $31.21 $31.50 $31.06 40,800
27/01/2023 $31.73 $31.63 $31.87 $31.61 15,800
26/01/2023 $31.30 $31.30 $31.30 $31.13 28,700
25/01/2023 $31.46 $31.48 $31.51 $31.27 18,400
24/01/2023 $31.31 $31.52 $31.76 $31.31 24,900
23/01/2023 $31.49 $31.72 $31.78 $31.34 33,000
20/01/2023 $31.75 $31.90 $32.00 $31.66 77,100
19/01/2023 $31.21 $30.56 $31.21 $30.37 50,700
18/01/2023 $30.02 $30.02 $30.38 $29.81 19,800
17/01/2023 $29.82 $30.05 $30.05 $29.82 33,600
16/01/2023 $29.62 $29.60 $29.89 $29.55 17,500
13/01/2023 $29.93 $29.63 $30.06 $29.63 23,700
12/01/2023 $29.73 $29.24 $29.73 $29.24 34,600
11/01/2023 $28.71 $28.43 $28.71 $28.24 26,500
10/01/2023 $28.32 $27.80 $28.32 $27.79 28,400
09/01/2023 $27.72 $27.74 $27.93 $27.48 17,500
06/01/2023 $27.15 $26.87 $27.37 $26.83 32,300
05/01/2023 $26.85 $26.64 $27.13 $26.64 56,700
04/01/2023 $26.72 $26.69 $26.84 $26.58 32,600
03/01/2023 $26.79 $26.81 $27.12 $26.74 22,900
30/12/2022 $26.66 $26.67 $26.88 $26.20 46,800
29/12/2022 $25.55 $25.55 $25.83 $25.29 25,700
28/12/2022 $24.47 $24.11 $24.68 $24.09 47,600
23/12/2022 $24.73 $24.92 $24.99 $24.70 22,700
22/12/2022 $24.94 $25.01 $25.08 $24.75 31,500
21/12/2022 $25.42 $24.50 $25.55 $24.42 76,200
20/12/2022 $24.77 $24.80 $25.00 $24.60 50,400
19/12/2022 $25.28 $25.59 $25.69 $25.22 42,600
16/12/2022 $25.86 $26.67 $26.67 $25.75 50,600
15/12/2022 $26.60 $26.54 $26.72 $26.20 26,900
Graphs are not available, please refer to the detailed table