Find a quote
ENDEAVOUR MINING PLC
90.09 Up 4.54 (5.04 %)
Delayed : 2026/08/21 17:40:00
- Previous close $85.55
- Opening $88.00
- Today High $90.25
- Today Low $87.04
- Price Bid $88.60
- Price Ask $88.60
- 52 Weeks High $98.71
- 52 Weeks Low $45.93
- Size Bid 1
- Size Ask 1
- Volume 766,845
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $90.09 | Up $0.12 | $90.09 | $90.09 | 92,500 |
| 03:59 PM | $89.97 | Down $ -0.04 | $90.13 | $89.96 | 28,600 |
| 03:58 PM | $90.01 | Down $ -0.09 | $90.22 | $90.01 | 28,900 |
| 03:57 PM | $90.10 | Up $0.00 | $90.14 | $90.05 | 13,300 |
| 03:56 PM | $90.10 | Down $ -0.01 | $90.25 | $90.05 | 16,100 |
| 03:55 PM | $90.11 | Up $0.20 | $90.13 | $89.91 | 24,200 |
| 03:54 PM | $89.91 | Down $ -0.02 | $90.00 | $89.86 | 11,300 |
| 03:53 PM | $89.92 | Up $0.07 | $89.93 | $89.74 | 9,800 |
| 03:52 PM | $89.85 | Down $ -0.05 | $89.93 | $89.82 | 7,700 |
| 03:51 PM | $89.90 | Up $0.32 | $89.90 | $89.57 | 3,000 |
| 03:50 PM | $89.58 | Down $ -0.32 | $90.07 | $89.58 | 18,800 |
| 03:49 PM | $89.90 | Up $0.00 | $89.91 | $89.87 | 1,200 |
| 03:48 PM | $89.90 | Down $ -0.03 | $89.92 | $89.87 | 400 |
| 03:47 PM | $89.93 | Up $0.19 | $89.93 | $89.73 | 4,000 |
| 03:46 PM | $89.74 | Up $0.02 | $89.76 | $89.73 | 700 |
| 03:45 PM | $89.72 | Down $ -0.18 | $89.91 | $89.72 | 2,800 |
| 03:44 PM | $89.90 | Up $0.14 | $89.90 | $89.81 | 1,400 |
| 03:43 PM | $89.76 | Down $ -0.08 | $89.85 | $89.76 | 4,000 |
| 03:42 PM | $89.84 | Up $0.16 | $89.85 | $89.73 | 11,500 |
| 03:41 PM | $89.68 | Up $0.01 | $89.69 | $89.58 | 2,700 |
| 03:39 PM | $89.67 | Up $0.10 | $89.72 | $89.58 | 10,200 |
| 03:39 PM | $89.67 | Up $0.00 | $89.72 | $89.58 | 0 |
| 03:38 PM | $89.57 | Down $ -0.08 | $89.69 | $89.56 | 3,400 |
| 03:37 PM | $89.65 | Up $0.01 | $89.66 | $89.61 | 800 |
| 03:36 PM | $89.64 | Up $0.13 | $89.64 | $89.55 | 2,400 |
| 03:35 PM | $89.51 | Up $0.14 | $89.51 | $89.37 | 1,600 |
| 03:34 PM | $89.37 | Down $ -0.01 | $89.41 | $89.36 | 6,300 |
| 03:33 PM | $89.38 | Up $0.04 | $89.39 | $89.35 | 1,500 |
| 03:32 PM | $89.34 | Down $ -0.02 | $89.36 | $89.31 | 3,800 |
| 03:31 PM | $89.37 | Up $0.00 | $89.40 | $89.31 | 1,100 |
| 03:30 PM | $89.36 | Up $0.10 | $89.37 | $89.25 | 5,500 |
| 03:29 PM | $89.26 | Up $0.11 | $89.26 | $89.10 | 8,100 |
| 03:28 PM | $89.16 | Down $ -0.08 | $89.22 | $89.16 | 1,000 |
| 03:27 PM | $89.23 | Up $0.05 | $89.23 | $89.19 | 500 |
| 03:26 PM | $89.18 | Up $0.00 | $89.18 | $89.11 | 4,700 |
| 03:25 PM | $89.18 | Down $ -0.05 | $89.23 | $89.18 | 1,300 |
| 03:24 PM | $89.23 | Up $0.03 | $89.25 | $89.17 | 900 |
| 03:23 PM | $89.20 | Up $0.00 | $89.22 | $89.20 | 1,500 |
| 03:22 PM | $89.20 | Up $0.06 | $89.22 | $89.14 | 1,800 |
| 03:21 PM | $89.14 | Up $0.10 | $89.14 | $89.05 | 2,000 |
| 03:20 PM | $89.04 | Up $0.02 | $89.15 | $89.00 | 9,900 |
| 03:19 PM | $89.02 | Up $0.01 | $89.03 | $89.01 | 1,000 |
| 03:18 PM | $89.01 | Up $0.05 | $89.01 | $88.99 | 900 |
| 03:17 PM | $88.96 | Up $0.07 | $88.96 | $88.90 | 2,000 |
| 03:16 PM | $88.89 | Up $0.00 | $88.95 | $88.89 | 3,900 |
| 03:15 PM | $88.89 | Down $ -0.07 | $88.95 | $88.84 | 2,800 |
| 03:14 PM | $88.96 | Up $0.13 | $88.96 | $88.86 | 2,100 |
| 03:13 PM | $88.83 | Up $0.03 | $88.83 | $88.74 | 3,700 |
| 03:12 PM | $88.80 | Down $ -0.07 | $88.84 | $88.80 | 700 |
| 03:10 PM | $88.87 | Up $0.02 | $88.87 | $88.84 | 700 |
| 03:10 PM | $88.87 | Up $0.00 | $88.87 | $88.84 | 0 |
| 03:09 PM | $88.86 | Down $ -0.05 | $88.86 | $88.86 | 200 |
| 03:07 PM | $88.90 | Down $ -0.03 | $88.94 | $88.87 | 2,000 |
| 03:07 PM | $88.90 | Up $0.00 | $88.94 | $88.87 | 0 |
| 03:06 PM | $88.93 | Up $0.11 | $88.93 | $88.87 | 600 |
| 03:05 PM | $88.82 | Down $ -0.13 | $88.95 | $88.82 | 4,300 |
| 03:04 PM | $88.95 | Down $ -0.02 | $89.01 | $88.92 | 8,000 |
| 03:03 PM | $88.97 | Up $0.14 | $89.00 | $88.88 | 1,000 |
| 03:02 PM | $88.83 | Up $0.07 | $88.87 | $88.67 | 7,800 |
| 03:01 PM | $88.76 | Up $0.00 | $88.77 | $88.76 | 500 |
| 03:00 PM | $88.76 | Down $ -0.03 | $88.76 | $88.74 | 200 |
| 02:59 PM | $88.79 | Down $ -0.03 | $88.79 | $88.67 | 800 |
| 02:58 PM | $88.82 | Up $0.07 | $88.82 | $88.75 | 1,200 |
| 02:57 PM | $88.75 | Down $ -0.04 | $88.79 | $88.75 | 600 |
| 02:56 PM | $88.79 | Up $0.00 | $88.79 | $88.79 | 100 |
| 02:55 PM | $88.79 | Up $0.00 | $88.79 | $88.79 | 200 |
| 02:54 PM | $88.79 | Up $0.05 | $88.79 | $88.79 | 100 |
| 02:53 PM | $88.74 | Down $ -0.02 | $88.78 | $88.74 | 700 |
| 02:52 PM | $88.76 | Up $0.02 | $88.76 | $88.75 | 600 |
| 02:51 PM | $88.74 | Down $ -0.01 | $88.76 | $88.74 | 400 |
| 02:47 PM | $88.75 | Down $ -0.01 | $88.75 | $88.75 | 100 |
| 02:47 PM | $88.75 | Up $0.00 | $88.75 | $88.75 | 0 |
| 02:47 PM | $88.75 | Up $0.00 | $88.75 | $88.75 | 0 |
| 02:47 PM | $88.75 | Up $0.00 | $88.75 | $88.75 | 0 |
| 02:46 PM | $88.76 | Up $0.06 | $88.76 | $88.76 | 300 |
| 02:45 PM | $88.70 | Down $ -0.06 | $88.77 | $88.70 | 1,100 |
| 02:44 PM | $88.76 | Up $0.02 | $88.77 | $88.76 | 500 |
| 02:41 PM | $88.74 | Up $0.05 | $88.74 | $88.70 | 800 |
| 02:41 PM | $88.74 | Up $0.00 | $88.74 | $88.70 | 0 |
| 02:41 PM | $88.74 | Up $0.00 | $88.74 | $88.70 | 0 |
| 02:40 PM | $88.69 | Down $ -0.06 | $88.69 | $88.63 | 400 |
| 02:38 PM | $88.75 | Down $ -0.20 | $88.95 | $88.75 | 1,900 |
| 02:38 PM | $88.75 | Up $0.00 | $88.95 | $88.75 | 0 |
| 02:37 PM | $88.95 | Up $0.07 | $88.95 | $88.86 | 700 |
| 02:36 PM | $88.88 | Up $0.06 | $88.98 | $88.82 | 6,500 |
| 02:35 PM | $88.82 | Up $0.08 | $88.82 | $88.69 | 3,300 |
| 02:34 PM | $88.74 | Up $0.07 | $88.76 | $88.74 | 200 |
| 02:33 PM | $88.67 | Up $0.01 | $88.75 | $88.67 | 700 |
| 02:32 PM | $88.66 | Up $0.26 | $88.66 | $88.49 | 1,700 |
| 02:31 PM | $88.40 | Down $ -0.17 | $88.59 | $88.37 | 3,000 |
| 02:30 PM | $88.57 | Down $ -0.01 | $88.58 | $88.57 | 300 |
| 02:29 PM | $88.58 | Up $0.09 | $88.58 | $88.55 | 900 |
| 02:28 PM | $88.49 | Up $0.09 | $88.55 | $88.48 | 1,300 |
| 02:27 PM | $88.40 | Up $0.03 | $88.40 | $88.29 | 3,300 |
| 02:25 PM | $88.37 | Up $0.21 | $88.37 | $88.17 | 3,500 |
| 02:25 PM | $88.37 | Up $0.00 | $88.37 | $88.17 | 0 |
| 02:24 PM | $88.16 | Up $0.09 | $88.16 | $88.11 | 600 |
| 02:23 PM | $88.07 | Down $ -0.05 | $88.07 | $88.07 | 100 |
| 02:22 PM | $88.12 | Down $ -0.03 | $88.12 | $88.10 | 400 |
| 02:21 PM | $88.15 | Down $ -0.01 | $88.19 | $88.15 | 400 |
| 02:20 PM | $88.16 | Down $ -0.07 | $88.16 | $88.16 | 100 |
| 02:19 PM | $88.23 | Up $0.06 | $88.23 | $88.18 | 600 |
| 02:18 PM | $88.18 | Down $ -0.05 | $88.18 | $88.18 | 100 |
| 02:17 PM | $88.22 | Down $ -0.01 | $88.22 | $88.22 | 100 |
| 02:16 PM | $88.23 | Up $0.04 | $88.23 | $88.21 | 500 |
| 02:15 PM | $88.19 | Down $ -0.02 | $88.20 | $88.19 | 700 |
| 02:14 PM | $88.21 | Up $0.02 | $88.21 | $88.20 | 800 |
| 02:13 PM | $88.19 | Up $0.08 | $88.19 | $88.15 | 500 |
| 02:12 PM | $88.11 | Up $0.03 | $88.13 | $88.08 | 1,100 |
| 02:11 PM | $88.08 | Down $ -0.19 | $88.26 | $88.08 | 1,200 |
| 02:10 PM | $88.27 | Down $ -0.13 | $88.31 | $88.26 | 400 |
| 02:09 PM | $88.40 | Up $0.09 | $88.40 | $88.30 | 2,400 |
| 02:08 PM | $88.31 | Down $ -0.04 | $88.37 | $88.31 | 300 |
| 02:06 PM | $88.35 | Down $ -0.08 | $88.35 | $88.35 | 100 |
| 02:06 PM | $88.35 | Up $0.00 | $88.35 | $88.35 | 0 |
| 02:05 PM | $88.43 | Down $ -0.02 | $88.43 | $88.37 | 1,000 |
| 02:03 PM | $88.45 | Down $ -0.02 | $88.45 | $88.45 | 100 |
| 02:03 PM | $88.45 | Up $0.00 | $88.45 | $88.45 | 0 |
| 02:02 PM | $88.47 | Down $ -0.01 | $88.51 | $88.47 | 500 |
| 02:01 PM | $88.48 | Down $ -0.02 | $88.51 | $88.48 | 300 |
| 02:00 PM | $88.50 | Down $ -0.02 | $88.53 | $88.48 | 1,000 |
| 01:58 PM | $88.52 | Up $0.13 | $88.52 | $88.39 | 5,300 |
| 01:58 PM | $88.52 | Up $0.00 | $88.52 | $88.39 | 0 |
| 01:57 PM | $88.39 | Up $0.01 | $88.39 | $88.39 | 100 |
| 01:56 PM | $88.38 | Up $0.14 | $88.38 | $88.31 | 400 |
| 01:55 PM | $88.24 | Down $ -0.16 | $88.38 | $88.24 | 3,600 |
| 01:54 PM | $88.40 | Up $0.05 | $88.40 | $88.36 | 600 |
| 01:53 PM | $88.35 | Up $0.17 | $88.35 | $88.16 | 2,000 |
| 01:52 PM | $88.18 | Up $0.08 | $88.18 | $88.01 | 5,400 |
| 01:51 PM | $88.10 | Up $0.00 | $88.26 | $88.08 | 5,000 |
| 01:50 PM | $88.10 | Up $0.06 | $88.10 | $88.04 | 700 |
| 01:49 PM | $88.04 | Up $0.08 | $88.10 | $88.00 | 3,900 |
| 01:48 PM | $87.95 | Up $0.00 | $87.98 | $87.95 | 800 |
| 01:47 PM | $87.95 | Down $ -0.08 | $87.95 | $87.95 | 100 |
| 01:44 PM | $88.03 | Down $ -0.03 | $88.03 | $87.93 | 1,700 |
| 01:44 PM | $88.03 | Up $0.00 | $88.03 | $87.93 | 0 |
| 01:44 PM | $88.03 | Up $0.00 | $88.03 | $87.93 | 0 |
| 01:43 PM | $88.06 | Up $0.03 | $88.06 | $88.06 | 100 |
| 01:41 PM | $88.03 | Up $0.06 | $88.03 | $87.97 | 600 |
| 01:41 PM | $88.03 | Up $0.00 | $88.03 | $87.97 | 0 |
| 01:40 PM | $87.97 | Down $ -0.05 | $88.01 | $87.97 | 200 |
| 01:39 PM | $88.02 | Up $0.03 | $88.02 | $87.95 | 400 |
| 01:38 PM | $87.99 | Up $0.00 | $88.05 | $87.99 | 700 |
| 01:35 PM | $87.99 | Up $0.12 | $87.99 | $87.87 | 1,900 |
| 01:35 PM | $87.99 | Up $0.00 | $87.99 | $87.87 | 0 |
| 01:35 PM | $87.99 | Up $0.00 | $87.99 | $87.87 | 0 |
| 01:33 PM | $87.87 | Up $0.05 | $87.87 | $87.87 | 300 |
| 01:33 PM | $87.87 | Up $0.00 | $87.87 | $87.87 | 0 |
| 01:32 PM | $87.82 | Down $ -0.05 | $87.82 | $87.82 | 100 |
| 01:31 PM | $87.87 | Down $ -0.03 | $87.87 | $87.87 | 100 |
| 01:29 PM | $87.90 | Up $0.06 | $87.90 | $87.89 | 300 |
| 01:29 PM | $87.90 | Up $0.00 | $87.90 | $87.89 | 0 |
| 01:28 PM | $87.84 | Up $0.02 | $87.87 | $87.84 | 800 |
| 01:27 PM | $87.82 | Up $0.17 | $87.82 | $87.75 | 600 |
| 01:26 PM | $87.65 | Down $ -0.05 | $87.65 | $87.65 | 200 |
| 01:25 PM | $87.70 | Up $0.00 | $87.70 | $87.70 | 100 |
| 01:23 PM | $87.70 | Down $ -0.20 | $87.85 | $87.70 | 600 |
| 01:23 PM | $87.70 | Up $0.00 | $87.85 | $87.70 | 0 |
| 01:22 PM | $87.90 | Down $ -0.13 | $87.97 | $87.86 | 1,000 |
| 01:21 PM | $88.04 | Up $0.02 | $88.04 | $88.04 | 100 |
| 01:20 PM | $88.02 | Down $ -0.07 | $88.06 | $88.02 | 400 |
| 01:18 PM | $88.09 | Down $ -0.08 | $88.17 | $88.07 | 1,600 |
| 01:18 PM | $88.09 | Up $0.00 | $88.17 | $88.07 | 0 |
| 01:17 PM | $88.17 | Up $0.09 | $88.20 | $88.17 | 200 |
| 01:16 PM | $88.08 | Up $0.04 | $88.19 | $88.08 | 1,200 |
| 01:15 PM | $88.04 | Down $ -0.14 | $88.04 | $88.04 | 100 |
| 01:13 PM | $88.18 | Down $ -0.02 | $88.18 | $88.17 | 300 |
| 01:13 PM | $88.18 | Up $0.00 | $88.18 | $88.17 | 0 |
| 01:12 PM | $88.20 | Down $ -0.11 | $88.26 | $88.20 | 500 |
| 01:11 PM | $88.31 | Down $ -0.07 | $88.31 | $88.31 | 300 |
| 01:10 PM | $88.38 | Up $0.05 | $88.38 | $88.37 | 700 |
| 01:09 PM | $88.33 | Up $0.04 | $88.33 | $88.33 | 100 |
| 01:07 PM | $88.29 | Down $ -0.17 | $88.41 | $88.29 | 1,000 |
| 01:07 PM | $88.29 | Up $0.00 | $88.41 | $88.29 | 0 |
| 01:06 PM | $88.47 | Down $ -0.02 | $88.47 | $88.47 | 100 |
| 01:02 PM | $88.48 | Down $ -0.08 | $88.51 | $88.48 | 300 |
| 01:02 PM | $88.48 | Up $0.00 | $88.51 | $88.48 | 0 |
| 01:02 PM | $88.48 | Up $0.00 | $88.51 | $88.48 | 0 |
| 01:02 PM | $88.48 | Up $0.00 | $88.51 | $88.48 | 0 |
| 01:01 PM | $88.57 | Up $0.03 | $88.57 | $88.57 | 100 |
| 01:00 PM | $88.53 | Down $ -0.04 | $88.62 | $88.53 | 2,200 |
| 12:57 PM | $88.57 | Down $ -0.01 | $88.57 | $88.57 | 100 |
| 12:57 PM | $88.57 | Up $0.00 | $88.57 | $88.57 | 0 |
| 12:57 PM | $88.57 | Up $0.00 | $88.57 | $88.57 | 0 |
| 12:56 PM | $88.58 | Up $0.02 | $88.58 | $88.57 | 200 |
| 12:55 PM | $88.56 | Up $0.03 | $88.56 | $88.56 | 100 |
| 12:54 PM | $88.53 | Down $ -0.02 | $88.55 | $88.53 | 1,500 |
| 12:53 PM | $88.55 | Up $0.14 | $88.55 | $88.41 | 6,700 |
| 12:52 PM | $88.41 | Up $0.00 | $88.41 | $88.41 | 100 |
| 12:50 PM | $88.41 | Up $0.00 | $88.41 | $88.41 | 200 |
| 12:50 PM | $88.41 | Up $0.00 | $88.41 | $88.41 | 0 |
| 12:48 PM | $88.41 | Down $ -0.01 | $88.42 | $88.41 | 200 |
| 12:48 PM | $88.41 | Up $0.00 | $88.42 | $88.41 | 0 |
| 12:47 PM | $88.42 | Up $0.03 | $88.43 | $88.40 | 800 |
| 12:46 PM | $88.39 | Up $0.01 | $88.39 | $88.39 | 200 |
| 12:43 PM | $88.38 | Up $0.01 | $88.38 | $88.38 | 100 |
| 12:43 PM | $88.38 | Up $0.00 | $88.38 | $88.38 | 0 |
| 12:43 PM | $88.38 | Up $0.00 | $88.38 | $88.38 | 0 |
| 12:42 PM | $88.37 | Up $0.02 | $88.37 | $88.37 | 100 |
| 12:41 PM | $88.35 | Up $0.01 | $88.35 | $88.34 | 300 |
| 12:39 PM | $88.34 | Up $0.05 | $88.34 | $88.30 | 500 |
| 12:39 PM | $88.34 | Up $0.00 | $88.34 | $88.30 | 0 |
| 12:38 PM | $88.29 | Up $0.03 | $88.29 | $88.29 | 100 |
| 12:37 PM | $88.26 | Up $0.06 | $88.26 | $88.22 | 300 |
| 12:36 PM | $88.20 | Up $0.03 | $88.20 | $88.17 | 800 |
| 12:35 PM | $88.17 | Up $0.01 | $88.17 | $88.10 | 200 |
| 12:34 PM | $88.16 | Up $0.05 | $88.16 | $88.10 | 600 |
| 12:28 PM | $88.11 | Up $0.15 | $88.11 | $88.07 | 600 |
| 12:28 PM | $88.11 | Up $0.00 | $88.11 | $88.07 | 0 |
| 12:28 PM | $88.11 | Up $0.00 | $88.11 | $88.07 | 0 |
| 12:28 PM | $88.11 | Up $0.00 | $88.11 | $88.07 | 0 |
| 12:28 PM | $88.11 | Up $0.00 | $88.11 | $88.07 | 0 |
| 12:28 PM | $88.11 | Up $0.00 | $88.11 | $88.07 | 0 |
| 12:27 PM | $87.96 | Down $ -0.11 | $87.96 | $87.96 | 200 |
| 12:25 PM | $88.07 | Down $ -0.05 | $88.07 | $88.07 | 100 |
| 12:25 PM | $88.07 | Up $0.00 | $88.07 | $88.07 | 0 |
| 12:24 PM | $88.11 | Up $0.02 | $88.11 | $88.00 | 700 |
| 12:21 PM | $88.09 | Up $0.09 | $88.27 | $88.02 | 3,400 |
| 12:21 PM | $88.09 | Up $0.00 | $88.27 | $88.02 | 0 |
| 12:21 PM | $88.09 | Up $0.00 | $88.27 | $88.02 | 0 |
| 12:20 PM | $88.00 | Up $0.00 | $88.01 | $88.00 | 800 |
| 12:19 PM | $88.00 | Up $0.01 | $88.00 | $87.99 | 400 |
| 12:18 PM | $87.99 | Up $0.05 | $88.00 | $87.96 | 600 |
| 12:16 PM | $87.94 | Up $0.00 | $87.94 | $87.94 | 300 |
| 12:16 PM | $87.94 | Up $0.00 | $87.94 | $87.94 | 0 |
| 12:14 PM | $87.94 | Up $0.05 | $87.94 | $87.89 | 200 |
| 12:14 PM | $87.94 | Up $0.00 | $87.94 | $87.89 | 0 |
| 12:12 PM | $87.89 | Up $0.11 | $87.89 | $87.83 | 1,300 |
| 12:12 PM | $87.89 | Up $0.00 | $87.89 | $87.83 | 0 |
| 12:11 PM | $87.78 | Up $0.14 | $87.78 | $87.77 | 300 |
| 12:09 PM | $87.64 | Down $ -0.21 | $87.74 | $87.64 | 2,800 |
| 12:09 PM | $87.64 | Up $0.00 | $87.74 | $87.64 | 0 |
| 12:08 PM | $87.85 | Up $0.04 | $87.85 | $87.80 | 200 |
| 12:07 PM | $87.81 | Up $0.08 | $87.81 | $87.80 | 1,000 |
| 12:06 PM | $87.73 | Down $ -0.13 | $87.93 | $87.73 | 1,600 |
| 12:05 PM | $87.87 | Down $ -0.08 | $87.88 | $87.87 | 800 |
| 12:04 PM | $87.94 | Up $0.17 | $87.94 | $87.80 | 900 |
| 12:03 PM | $87.77 | Up $0.04 | $87.77 | $87.74 | 1,000 |
| 12:01 PM | $87.73 | Down $ -0.01 | $87.74 | $87.73 | 200 |
| 12:01 PM | $87.73 | Up $0.00 | $87.74 | $87.73 | 0 |
| 12:00 PM | $87.74 | Down $ -0.01 | $87.74 | $87.69 | 200 |
| 11:57 AM | $87.75 | Up $0.00 | $87.75 | $87.68 | 300 |
| 11:57 AM | $87.75 | Up $0.00 | $87.75 | $87.68 | 0 |
| 11:57 AM | $87.75 | Up $0.00 | $87.75 | $87.68 | 0 |
| 11:55 AM | $87.75 | Up $0.00 | $87.75 | $87.75 | 100 |
| 11:55 AM | $87.75 | Up $0.00 | $87.75 | $87.75 | 0 |
| 11:53 AM | $87.75 | Up $0.04 | $87.75 | $87.71 | 200 |
| 11:53 AM | $87.75 | Up $0.00 | $87.75 | $87.71 | 0 |
| 11:52 AM | $87.71 | Up $0.24 | $87.71 | $87.62 | 600 |
| 11:48 AM | $87.47 | Down $ -0.08 | $87.55 | $87.47 | 200 |
| 11:48 AM | $87.47 | Up $0.00 | $87.55 | $87.47 | 0 |
| 11:48 AM | $87.47 | Up $0.00 | $87.55 | $87.47 | 0 |
| 11:48 AM | $87.47 | Up $0.00 | $87.55 | $87.47 | 0 |
| 11:43 AM | $87.55 | Down $ -0.01 | $87.55 | $87.55 | 100 |
| 11:43 AM | $87.55 | Up $0.00 | $87.55 | $87.55 | 0 |
| 11:43 AM | $87.55 | Up $0.00 | $87.55 | $87.55 | 0 |
| 11:43 AM | $87.55 | Up $0.00 | $87.55 | $87.55 | 0 |
| 11:43 AM | $87.55 | Up $0.00 | $87.55 | $87.55 | 0 |
| 11:42 AM | $87.56 | Up $0.05 | $87.56 | $87.56 | 100 |
| 11:41 AM | $87.51 | Up $0.15 | $87.51 | $87.42 | 500 |
| 11:40 AM | $87.36 | Down $ -0.05 | $87.36 | $87.29 | 1,000 |
| 11:39 AM | $87.41 | Down $ -0.16 | $87.51 | $87.38 | 700 |
| 11:38 AM | $87.57 | Down $ -0.19 | $87.63 | $87.57 | 200 |
| 11:37 AM | $87.76 | Down $ -0.09 | $87.77 | $87.76 | 300 |
| 11:36 AM | $87.85 | Up $0.19 | $87.93 | $87.72 | 1,200 |
| 11:35 AM | $87.66 | Down $ -0.15 | $87.75 | $87.66 | 200 |
| 11:34 AM | $87.81 | Down $ -0.01 | $87.99 | $87.74 | 20,500 |
| 11:33 AM | $87.82 | Up $0.07 | $87.83 | $87.72 | 2,100 |
| 11:32 AM | $87.75 | Up $0.02 | $87.90 | $87.65 | 14,300 |
| 11:31 AM | $87.73 | Up $0.01 | $87.88 | $87.62 | 6,800 |
| 11:30 AM | $87.72 | Down $ -0.12 | $87.91 | $87.71 | 3,800 |
| 11:29 AM | $87.84 | Down $ -0.01 | $87.88 | $87.80 | 1,900 |
| 11:28 AM | $87.85 | Up $0.05 | $87.88 | $87.76 | 2,300 |
| 11:27 AM | $87.80 | Down $ -0.04 | $87.84 | $87.80 | 1,300 |
| 11:26 AM | $87.84 | Down $ -0.01 | $87.89 | $87.84 | 1,600 |
| 11:25 AM | $87.85 | Down $ -0.08 | $88.02 | $87.82 | 2,900 |
| 11:24 AM | $87.93 | Up $0.15 | $87.93 | $87.82 | 500 |
| 11:23 AM | $87.78 | Up $0.06 | $87.78 | $87.74 | 2,600 |
| 11:22 AM | $87.72 | Up $0.15 | $87.75 | $87.64 | 3,300 |
| 11:21 AM | $87.57 | Up $0.06 | $87.63 | $87.51 | 2,900 |
| 11:20 AM | $87.51 | Up $0.03 | $87.51 | $87.45 | 2,100 |
| 11:19 AM | $87.48 | Down $ -0.09 | $87.59 | $87.46 | 3,200 |
| 11:18 AM | $87.57 | Up $0.03 | $87.58 | $87.50 | 3,400 |
| 11:17 AM | $87.54 | Down $ -0.07 | $87.60 | $87.54 | 1,600 |
| 11:16 AM | $87.61 | Up $0.02 | $87.66 | $87.61 | 1,400 |
| 11:15 AM | $87.59 | Up $0.17 | $87.63 | $87.50 | 3,900 |
| 11:14 AM | $87.42 | Down $ -0.10 | $87.50 | $87.42 | 1,800 |
| 11:13 AM | $87.52 | Down $ -0.04 | $87.56 | $87.50 | 2,100 |
| 11:12 AM | $87.56 | Up $0.04 | $87.59 | $87.54 | 1,800 |
| 11:11 AM | $87.52 | Down $ -0.08 | $87.62 | $87.52 | 4,700 |
| 11:10 AM | $87.60 | Up $0.03 | $87.61 | $87.47 | 3,400 |
| 11:09 AM | $87.57 | Down $ -0.23 | $87.77 | $87.57 | 1,400 |
| 11:08 AM | $87.80 | Up $0.15 | $87.85 | $87.65 | 2,500 |
| 11:07 AM | $87.65 | Up $0.12 | $87.67 | $87.55 | 1,600 |
| 11:06 AM | $87.53 | Down $ -0.17 | $87.70 | $87.53 | 2,000 |
| 11:05 AM | $87.70 | Up $0.12 | $87.70 | $87.53 | 1,600 |
| 11:04 AM | $87.58 | Up $0.05 | $87.58 | $87.57 | 200 |
| 11:03 AM | $87.53 | Up $0.07 | $87.58 | $87.53 | 1,100 |
| 11:02 AM | $87.46 | Up $0.12 | $87.46 | $87.34 | 1,500 |
| 11:01 AM | $87.34 | Up $0.04 | $87.40 | $87.30 | 2,600 |
| 11:00 AM | $87.30 | Up $0.02 | $87.33 | $87.20 | 2,700 |
| 10:59 AM | $87.28 | Up $0.01 | $87.33 | $87.28 | 500 |
| 10:58 AM | $87.27 | Up $0.10 | $87.27 | $87.20 | 1,600 |
| 10:57 AM | $87.17 | Down $ -0.10 | $87.34 | $87.09 | 4,300 |
| 10:56 AM | $87.27 | Up $0.23 | $87.27 | $87.07 | 1,500 |
| 10:55 AM | $87.04 | Down $ -0.24 | $87.25 | $87.04 | 2,000 |
| 10:54 AM | $87.28 | Down $ -0.01 | $87.32 | $87.24 | 1,200 |
| 10:53 AM | $87.29 | Up $0.00 | $87.30 | $87.26 | 300 |
| 10:52 AM | $87.29 | Down $ -0.28 | $87.46 | $87.29 | 300 |
| 10:51 AM | $87.57 | Up $0.04 | $87.62 | $87.57 | 1,600 |
| 10:50 AM | $87.53 | Up $0.15 | $87.53 | $87.47 | 600 |
| 10:49 AM | $87.38 | Up $0.03 | $87.38 | $87.38 | 100 |
| 10:48 AM | $87.35 | Up $0.12 | $87.36 | $87.24 | 1,700 |
| 10:47 AM | $87.23 | Down $ -0.03 | $87.23 | $87.18 | 2,600 |
| 10:46 AM | $87.26 | Up $0.08 | $87.28 | $87.22 | 900 |
| 10:45 AM | $87.18 | Down $ -0.16 | $87.34 | $87.10 | 3,000 |
| 10:44 AM | $87.34 | Down $ -0.11 | $87.52 | $87.34 | 1,000 |
| 10:43 AM | $87.45 | Up $0.12 | $87.45 | $87.30 | 2,500 |
| 10:42 AM | $87.33 | Up $0.04 | $87.39 | $87.27 | 2,200 |
| 10:41 AM | $87.29 | Down $ -0.09 | $87.44 | $87.26 | 1,900 |
| 10:40 AM | $87.38 | Up $0.08 | $87.38 | $87.26 | 2,500 |
| 10:39 AM | $87.30 | Down $ -0.06 | $87.39 | $87.30 | 1,800 |
| 10:38 AM | $87.36 | Down $ -0.09 | $87.40 | $87.30 | 2,400 |
| 10:37 AM | $87.45 | Down $ -0.13 | $87.55 | $87.45 | 600 |
| 10:35 AM | $87.58 | Up $0.08 | $87.67 | $87.50 | 1,100 |
| 10:35 AM | $87.58 | Up $0.00 | $87.67 | $87.50 | 0 |
| 10:34 AM | $87.50 | Down $ -0.19 | $87.66 | $87.50 | 1,800 |
| 10:33 AM | $87.69 | Down $ -0.10 | $87.70 | $87.69 | 600 |
| 10:32 AM | $87.79 | Down $ -0.06 | $87.87 | $87.70 | 2,300 |
| 10:31 AM | $87.85 | Down $ -0.17 | $87.90 | $87.85 | 300 |
| 10:30 AM | $88.02 | Down $ -0.15 | $88.19 | $88.02 | 1,200 |
| 10:29 AM | $88.17 | Up $0.09 | $88.17 | $88.14 | 500 |
| 10:28 AM | $88.08 | Up $0.07 | $88.08 | $88.00 | 800 |
| 10:27 AM | $88.01 | Down $ -0.01 | $88.01 | $87.95 | 600 |
| 10:26 AM | $88.02 | Down $ -0.11 | $88.15 | $88.02 | 500 |
| 10:25 AM | $88.13 | Up $0.22 | $88.13 | $87.87 | 3,400 |
| 10:24 AM | $87.91 | Up $0.01 | $87.91 | $87.84 | 400 |
| 10:23 AM | $87.90 | Up $0.02 | $87.90 | $87.90 | 100 |
| 10:22 AM | $87.88 | Down $ -0.03 | $87.91 | $87.86 | 1,000 |
| 10:21 AM | $87.91 | Up $0.23 | $87.91 | $87.75 | 2,500 |
| 10:20 AM | $87.68 | Down $ -0.04 | $87.68 | $87.68 | 100 |
| 10:19 AM | $87.72 | Down $ -0.06 | $87.73 | $87.72 | 200 |
| 10:18 AM | $87.78 | Down $ -0.08 | $87.80 | $87.78 | 500 |
| 10:17 AM | $87.86 | Down $ -0.05 | $87.98 | $87.78 | 3,400 |
| 10:16 AM | $87.91 | Up $0.11 | $87.91 | $87.78 | 1,400 |
| 10:15 AM | $87.80 | Down $ -0.07 | $87.81 | $87.66 | 5,600 |
| 10:14 AM | $87.87 | Down $ -0.05 | $87.87 | $87.77 | 600 |
| 10:13 AM | $87.92 | Up $0.07 | $87.92 | $87.88 | 400 |
| 10:12 AM | $87.85 | Down $ -0.01 | $87.87 | $87.83 | 700 |
| 10:11 AM | $87.86 | Up $0.02 | $87.87 | $87.85 | 600 |
| 10:10 AM | $87.84 | Up $0.05 | $87.89 | $87.72 | 1,400 |
| 10:09 AM | $87.79 | Up $0.21 | $87.80 | $87.62 | 800 |
| 10:08 AM | $87.58 | Down $ -0.05 | $87.58 | $87.57 | 200 |
| 10:07 AM | $87.63 | Down $ -0.05 | $87.65 | $87.63 | 300 |
| 10:06 AM | $87.68 | Up $0.01 | $87.68 | $87.64 | 200 |
| 10:05 AM | $87.67 | Up $0.17 | $87.67 | $87.50 | 1,100 |
| 10:04 AM | $87.50 | Down $ -0.12 | $87.59 | $87.50 | 500 |
| 10:03 AM | $87.62 | Up $0.03 | $87.72 | $87.62 | 800 |
| 10:02 AM | $87.59 | Up $0.27 | $87.59 | $87.34 | 2,900 |
| 10:01 AM | $87.32 | Down $ -0.03 | $87.33 | $87.30 | 1,200 |
| 10:00 AM | $87.35 | Down $ -0.09 | $87.43 | $87.33 | 400 |
| 09:59 AM | $87.44 | Up $0.11 | $87.49 | $87.37 | 1,100 |
| 09:58 AM | $87.33 | Up $0.09 | $87.33 | $87.27 | 3,100 |
| 09:57 AM | $87.24 | Down $ -0.13 | $87.35 | $87.24 | 800 |
| 09:56 AM | $87.37 | Down $ -0.15 | $87.43 | $87.37 | 1,300 |
| 09:55 AM | $87.52 | Up $0.05 | $87.60 | $87.52 | 900 |
| 09:54 AM | $87.47 | Up $0.12 | $87.47 | $87.27 | 600 |
| 09:53 AM | $87.35 | Down $ -0.13 | $87.51 | $87.35 | 1,000 |
| 09:52 AM | $87.48 | Down $ -0.02 | $87.48 | $87.41 | 1,800 |
| 09:51 AM | $87.50 | Down $ -0.32 | $87.82 | $87.50 | 1,400 |
| 09:50 AM | $87.82 | Up $0.21 | $87.84 | $87.61 | 6,000 |
| 09:49 AM | $87.61 | Down $ -0.03 | $87.67 | $87.52 | 2,400 |
| 09:48 AM | $87.64 | Down $ -0.12 | $87.70 | $87.64 | 300 |
| 09:47 AM | $87.76 | Up $0.01 | $87.76 | $87.75 | 300 |
| 09:46 AM | $87.75 | Down $ -0.05 | $87.88 | $87.67 | 1,100 |
| 09:45 AM | $87.80 | Up $0.54 | $87.81 | $87.41 | 5,600 |
| 09:44 AM | $87.26 | Down $ -0.28 | $87.26 | $87.26 | 100 |
| 09:43 AM | $87.54 | Up $0.28 | $87.54 | $87.54 | 400 |
| 09:42 AM | $87.26 | Down $ -0.27 | $87.42 | $87.26 | 400 |
| 09:41 AM | $87.53 | Up $0.00 | $87.55 | $87.52 | 1,900 |
| 09:40 AM | $87.53 | Up $0.27 | $87.53 | $87.53 | 200 |
| 09:39 AM | $87.26 | Down $ -0.30 | $87.28 | $87.26 | 200 |
| 09:37 AM | $87.56 | Down $ -0.16 | $87.59 | $87.55 | 1,400 |
| 09:37 AM | $87.56 | Up $0.00 | $87.59 | $87.55 | 0 |
| 09:35 AM | $87.72 | Up $0.08 | $87.72 | $87.54 | 1,200 |
| 09:35 AM | $87.72 | Up $0.00 | $87.72 | $87.54 | 0 |
| 09:34 AM | $87.64 | Down $ -0.42 | $87.65 | $87.64 | 1,200 |
| 09:33 AM | $88.07 | Down $ -0.44 | $88.49 | $88.07 | 300 |
| 09:30 AM | $88.50 | Up $2.95 | $88.84 | $88.00 | 9,600 |
| 09:30 AM | $88.50 | Up $0.00 | $88.84 | $88.00 | 0 |
| 09:30 AM | $88.50 | Up $0.00 | $88.84 | $88.00 | 0 |
| Previous close | $85.55 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21/08/2026 | $90.09 | $87.69 | $90.25 | $87.64 | 519,600 |
| 20/08/2026 | $85.55 | $84.98 | $85.58 | $84.26 | 175,000 |
| 19/08/2026 | $82.76 | $82.93 | $83.04 | $81.46 | 244,500 |
| 18/08/2026 | $76.38 | $76.84 | $76.96 | $75.90 | 142,600 |
| 17/08/2026 | $77.92 | $78.75 | $78.94 | $77.91 | 119,200 |
| 14/08/2026 | $76.90 | $77.59 | $77.69 | $76.86 | 103,600 |
| 13/08/2026 | $77.16 | $77.12 | $77.49 | $76.49 | 198,200 |
| 12/08/2026 | $79.68 | $80.01 | $80.27 | $79.34 | 141,500 |
| 11/08/2026 | $78.59 | $78.72 | $78.88 | $78.16 | 129,200 |
| 10/08/2026 | $77.64 | $76.93 | $78.03 | $76.60 | 176,200 |
| 07/08/2026 | $76.53 | $76.10 | $76.75 | $75.26 | 198,600 |
| 06/08/2026 | $73.16 | $73.19 | $73.50 | $72.58 | 203,100 |
| 05/08/2026 | $73.63 | $71.97 | $73.88 | $71.45 | 390,900 |
| 04/08/2026 | $68.14 | $69.34 | $69.63 | $68.10 | 194,300 |
| 31/07/2026 | $66.34 | $66.48 | $66.97 | $66.29 | 103,900 |
| 30/07/2026 | $68.72 | $67.32 | $69.00 | $66.86 | 285,100 |
| 29/07/2026 | $65.78 | $64.60 | $67.03 | $64.38 | 763,500 |
| 28/07/2026 | $66.06 | $67.37 | $67.37 | $65.93 | 334,300 |
| 27/07/2026 | $68.10 | $67.30 | $68.48 | $67.24 | 121,800 |
| 24/07/2026 | $67.02 | $67.39 | $67.56 | $66.55 | 50,600 |
| 23/07/2026 | $67.07 | $66.82 | $67.16 | $66.53 | 264,700 |
| 22/07/2026 | $68.57 | $70.26 | $70.26 | $68.51 | 321,800 |
| 21/07/2026 | $67.06 | $66.67 | $67.38 | $66.67 | 124,700 |
| 20/07/2026 | $64.15 | $64.52 | $64.74 | $64.03 | 156,300 |
| 17/07/2026 | $64.67 | $65.00 | $65.29 | $64.05 | 277,100 |
| 16/07/2026 | $65.04 | $64.72 | $65.18 | $64.47 | 251,200 |
| 15/07/2026 | $66.91 | $66.49 | $67.60 | $65.57 | 173,700 |
| 14/07/2026 | $67.47 | $67.69 | $67.69 | $66.82 | 129,000 |
| 13/07/2026 | $67.23 | $67.51 | $67.60 | $66.40 | 105,200 |
| 10/07/2026 | $69.48 | $69.65 | $69.79 | $69.10 | 183,400 |
Graphs are not available, please refer to the detailed table