Find a quote
ENDEAVOUR MINING PLC
78.22 Up 1.75 (2.24 %)
Delayed : 2026/04/30 16:03:15
- Previous close $76.47
- Opening $82.00
- Today High $83.66
- Today Low $78.03
- Price Bid $78.17
- Price Ask $78.17
- 52 Weeks High $98.71
- 52 Weeks Low $36.91
- Size Bid 22
- Size Ask 3
- Volume 869,961
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $78.22 | Down $ -0.06 | $78.22 | $78.22 | 71,900 |
| 03:59 PM | $78.28 | Up $0.19 | $78.28 | $78.09 | 25,700 |
| 03:58 PM | $78.10 | Up $0.00 | $78.11 | $78.09 | 19,900 |
| 03:57 PM | $78.10 | Down $0.00 | $78.11 | $78.09 | 7,500 |
| 03:56 PM | $78.10 | Up $0.02 | $78.14 | $78.09 | 27,800 |
| 03:55 PM | $78.08 | Down $ -0.17 | $78.20 | $78.03 | 21,900 |
| 03:54 PM | $78.25 | Up $0.07 | $78.27 | $78.18 | 6,400 |
| 03:53 PM | $78.18 | Up $0.04 | $78.18 | $78.10 | 11,100 |
| 03:52 PM | $78.14 | Down $ -0.04 | $78.19 | $78.13 | 3,500 |
| 03:51 PM | $78.18 | Up $0.01 | $78.20 | $78.16 | 8,900 |
| 03:50 PM | $78.17 | Down $ -0.16 | $78.30 | $78.17 | 7,600 |
| 03:49 PM | $78.33 | Down $ -0.08 | $78.41 | $78.33 | 3,800 |
| 03:48 PM | $78.41 | Down $ -0.01 | $78.42 | $78.39 | 2,000 |
| 03:47 PM | $78.42 | Down $ -0.09 | $78.52 | $78.38 | 16,300 |
| 03:46 PM | $78.51 | Down $ -0.18 | $78.67 | $78.51 | 3,800 |
| 03:44 PM | $78.69 | Down $ -0.04 | $78.73 | $78.66 | 2,000 |
| 03:44 PM | $78.69 | Up $0.00 | $78.73 | $78.66 | 0 |
| 03:43 PM | $78.73 | Up $0.01 | $78.76 | $78.72 | 5,200 |
| 03:42 PM | $78.72 | Up $0.16 | $78.72 | $78.54 | 4,800 |
| 03:41 PM | $78.56 | Up $0.16 | $78.56 | $78.42 | 10,600 |
| 03:40 PM | $78.40 | Down $ -0.12 | $78.52 | $78.40 | 8,400 |
| 03:39 PM | $78.52 | Down $ -0.01 | $78.55 | $78.52 | 900 |
| 03:38 PM | $78.53 | Up $0.02 | $78.53 | $78.51 | 1,900 |
| 03:37 PM | $78.51 | Down $ -0.05 | $78.60 | $78.51 | 2,600 |
| 03:36 PM | $78.56 | Down $ -0.03 | $78.60 | $78.56 | 1,900 |
| 03:35 PM | $78.59 | Down $ -0.02 | $78.59 | $78.58 | 1,000 |
| 03:34 PM | $78.61 | Down $ -0.07 | $78.67 | $78.61 | 1,400 |
| 03:33 PM | $78.68 | Down $ -0.02 | $78.73 | $78.68 | 600 |
| 03:32 PM | $78.70 | Down $ -0.03 | $78.72 | $78.70 | 800 |
| 03:31 PM | $78.73 | Up $0.00 | $78.80 | $78.72 | 1,400 |
| 03:30 PM | $78.73 | Down $ -0.14 | $78.85 | $78.73 | 1,000 |
| 03:29 PM | $78.87 | Down $ -0.02 | $78.93 | $78.87 | 1,200 |
| 03:28 PM | $78.89 | Down $ -0.02 | $78.93 | $78.87 | 1,200 |
| 03:27 PM | $78.91 | Up $0.03 | $78.96 | $78.91 | 2,100 |
| 03:26 PM | $78.88 | Down $ -0.03 | $78.94 | $78.88 | 800 |
| 03:25 PM | $78.91 | Down $ -0.11 | $79.03 | $78.91 | 1,400 |
| 03:24 PM | $79.02 | Up $0.07 | $79.02 | $79.00 | 600 |
| 03:23 PM | $78.95 | Up $0.01 | $79.03 | $78.94 | 4,900 |
| 03:22 PM | $78.94 | Down $ -0.03 | $78.99 | $78.92 | 1,800 |
| 03:21 PM | $78.97 | Down $ -0.03 | $79.00 | $78.97 | 900 |
| 03:20 PM | $79.00 | Down $ -0.04 | $79.02 | $78.96 | 1,600 |
| 03:19 PM | $79.04 | Up $0.03 | $79.04 | $78.99 | 1,400 |
| 03:18 PM | $79.01 | Down $ -0.07 | $79.04 | $78.97 | 1,600 |
| 03:17 PM | $79.08 | Up $0.02 | $79.08 | $79.05 | 700 |
| 03:16 PM | $79.06 | Up $0.05 | $79.06 | $79.05 | 1,700 |
| 03:15 PM | $79.02 | Up $0.00 | $79.05 | $78.98 | 1,200 |
| 03:14 PM | $79.01 | Up $0.01 | $79.07 | $78.98 | 2,400 |
| 03:13 PM | $79.00 | Down $ -0.17 | $79.17 | $79.00 | 1,900 |
| 03:12 PM | $79.17 | Up $0.04 | $79.17 | $79.17 | 200 |
| 03:10 PM | $79.13 | Down $ -0.11 | $79.20 | $79.13 | 1,500 |
| 03:10 PM | $79.13 | Up $0.00 | $79.20 | $79.13 | 0 |
| 03:09 PM | $79.24 | Up $0.08 | $79.24 | $79.24 | 200 |
| 03:08 PM | $79.16 | Down $ -0.03 | $79.24 | $79.16 | 200 |
| 03:07 PM | $79.19 | Up $0.05 | $79.23 | $79.18 | 5,000 |
| 03:06 PM | $79.14 | Up $0.30 | $79.15 | $78.85 | 6,000 |
| 03:05 PM | $78.84 | Down $ -0.24 | $79.08 | $78.84 | 15,200 |
| 03:04 PM | $79.08 | Down $ -0.08 | $79.16 | $79.08 | 1,700 |
| 03:03 PM | $79.16 | Down $ -0.03 | $79.22 | $79.16 | 900 |
| 03:02 PM | $79.19 | Down $ -0.05 | $79.25 | $79.18 | 2,100 |
| 03:01 PM | $79.24 | Down $ -0.05 | $79.24 | $79.24 | 500 |
| 03:00 PM | $79.29 | Up $0.08 | $79.29 | $79.20 | 1,200 |
| 02:59 PM | $79.21 | Down $ -0.09 | $79.29 | $79.21 | 1,700 |
| 02:58 PM | $79.30 | Up $0.01 | $79.31 | $79.26 | 2,200 |
| 02:57 PM | $79.29 | Down $ -0.06 | $79.37 | $79.24 | 2,400 |
| 02:56 PM | $79.35 | Up $0.00 | $79.35 | $79.29 | 300 |
| 02:55 PM | $79.35 | Down $ -0.04 | $79.35 | $79.29 | 500 |
| 02:53 PM | $79.39 | Down $ -0.32 | $79.68 | $79.36 | 10,500 |
| 02:53 PM | $79.39 | Up $0.00 | $79.68 | $79.36 | 0 |
| 02:52 PM | $79.71 | Up $0.10 | $79.71 | $79.60 | 1,400 |
| 02:51 PM | $79.61 | Down $ -0.07 | $79.61 | $79.61 | 100 |
| 02:50 PM | $79.68 | Down $ -0.14 | $79.83 | $79.68 | 600 |
| 02:49 PM | $79.82 | Down $ -0.14 | $79.97 | $79.82 | 1,800 |
| 02:48 PM | $79.96 | Up $0.02 | $79.96 | $79.93 | 500 |
| 02:47 PM | $79.94 | Up $0.03 | $79.94 | $79.94 | 200 |
| 02:46 PM | $79.91 | Down $0.00 | $79.91 | $79.91 | 100 |
| 02:45 PM | $79.91 | Down $ -0.03 | $79.91 | $79.89 | 400 |
| 02:44 PM | $79.94 | Up $0.01 | $79.94 | $79.93 | 400 |
| 02:43 PM | $79.93 | Up $0.04 | $79.93 | $79.82 | 1,600 |
| 02:42 PM | $79.89 | Up $0.02 | $79.89 | $79.89 | 100 |
| 02:41 PM | $79.88 | Down $ -0.03 | $79.88 | $79.86 | 500 |
| 02:40 PM | $79.90 | Up $0.10 | $79.91 | $79.85 | 3,300 |
| 02:39 PM | $79.80 | Down $ -0.01 | $79.82 | $79.80 | 300 |
| 02:38 PM | $79.81 | Down $ -0.06 | $79.89 | $79.81 | 600 |
| 02:37 PM | $79.87 | Down $ -0.03 | $79.87 | $79.87 | 100 |
| 02:36 PM | $79.91 | Up $0.00 | $79.91 | $79.88 | 300 |
| 02:35 PM | $79.90 | Down $ -0.02 | $79.92 | $79.90 | 200 |
| 02:34 PM | $79.92 | Down $ -0.10 | $79.99 | $79.92 | 1,300 |
| 02:33 PM | $80.02 | Up $0.00 | $80.02 | $80.02 | 100 |
| 02:32 PM | $80.02 | Down $ -0.01 | $80.06 | $80.02 | 5,800 |
| 02:31 PM | $80.03 | Up $0.00 | $80.03 | $80.03 | 200 |
| 02:30 PM | $80.03 | Up $0.06 | $80.06 | $79.98 | 4,100 |
| 02:29 PM | $79.97 | Down $ -0.05 | $80.02 | $79.93 | 2,400 |
| 02:27 PM | $80.02 | Up $0.02 | $80.02 | $80.01 | 700 |
| 02:27 PM | $80.02 | Up $0.00 | $80.02 | $80.01 | 0 |
| 02:26 PM | $80.00 | Down $ -0.04 | $80.00 | $80.00 | 200 |
| 02:25 PM | $80.04 | Up $0.05 | $80.04 | $80.01 | 1,300 |
| 02:24 PM | $79.99 | Up $0.09 | $80.02 | $79.93 | 7,200 |
| 02:23 PM | $79.90 | Up $0.08 | $79.93 | $79.86 | 1,800 |
| 02:22 PM | $79.83 | Down $0.00 | $79.83 | $79.83 | 100 |
| 02:21 PM | $79.83 | Up $0.09 | $79.87 | $79.78 | 3,300 |
| 02:20 PM | $79.74 | Up $0.03 | $79.77 | $79.74 | 300 |
| 02:18 PM | $79.71 | Down $ -0.02 | $79.83 | $79.67 | 4,500 |
| 02:18 PM | $79.71 | Up $0.00 | $79.83 | $79.67 | 0 |
| 02:17 PM | $79.73 | Down $ -0.05 | $79.76 | $79.73 | 200 |
| 02:16 PM | $79.78 | Up $0.07 | $79.78 | $79.72 | 400 |
| 02:15 PM | $79.71 | Up $0.00 | $79.75 | $79.71 | 400 |
| 02:14 PM | $79.71 | Down $ -0.02 | $79.74 | $79.71 | 600 |
| 02:13 PM | $79.73 | Down $ -0.02 | $79.73 | $79.73 | 200 |
| 02:12 PM | $79.75 | Up $0.00 | $79.78 | $79.73 | 700 |
| 02:11 PM | $79.75 | Down $ -0.04 | $79.79 | $79.75 | 200 |
| 02:10 PM | $79.79 | Up $0.07 | $79.79 | $79.68 | 1,300 |
| 02:09 PM | $79.73 | Up $0.00 | $79.77 | $79.68 | 1,300 |
| 02:08 PM | $79.72 | Up $0.04 | $79.79 | $79.71 | 1,600 |
| 02:07 PM | $79.68 | Down $ -0.05 | $79.71 | $79.68 | 300 |
| 02:06 PM | $79.73 | Up $0.05 | $79.73 | $79.68 | 200 |
| 02:05 PM | $79.68 | Up $0.00 | $79.71 | $79.68 | 200 |
| 02:04 PM | $79.68 | Down $ -0.08 | $79.75 | $79.68 | 700 |
| 02:03 PM | $79.76 | Down $ -0.09 | $79.79 | $79.75 | 400 |
| 02:02 PM | $79.85 | Down $ -0.10 | $79.95 | $79.85 | 1,500 |
| 02:01 PM | $79.95 | Down $ -0.07 | $80.02 | $79.95 | 1,400 |
| 02:00 PM | $80.02 | Up $0.03 | $80.05 | $79.95 | 5,700 |
| 01:59 PM | $79.99 | Up $0.00 | $79.99 | $79.92 | 500 |
| 01:58 PM | $79.99 | Up $0.00 | $79.99 | $79.99 | 100 |
| 01:57 PM | $79.99 | Down $ -0.01 | $79.99 | $79.99 | 100 |
| 01:56 PM | $80.00 | Down $ -0.16 | $80.11 | $79.99 | 7,200 |
| 01:55 PM | $80.16 | Down $ -0.02 | $80.18 | $80.16 | 500 |
| 01:54 PM | $80.18 | Down $ -0.15 | $80.35 | $80.17 | 1,200 |
| 01:51 PM | $80.33 | Down $ -0.01 | $80.33 | $80.33 | 100 |
| 01:51 PM | $80.33 | Up $0.00 | $80.33 | $80.33 | 0 |
| 01:51 PM | $80.33 | Up $0.00 | $80.33 | $80.33 | 0 |
| 01:50 PM | $80.34 | Down $ -0.02 | $80.35 | $80.33 | 500 |
| 01:49 PM | $80.36 | Down $ -0.04 | $80.39 | $80.35 | 700 |
| 01:48 PM | $80.40 | Down $ -0.01 | $80.40 | $80.40 | 100 |
| 01:47 PM | $80.41 | Down $ -0.02 | $80.42 | $80.41 | 400 |
| 01:45 PM | $80.43 | Up $0.00 | $80.43 | $80.42 | 400 |
| 01:45 PM | $80.43 | Up $0.00 | $80.43 | $80.42 | 0 |
| 01:44 PM | $80.43 | Up $0.01 | $80.43 | $80.43 | 100 |
| 01:43 PM | $80.42 | Up $0.01 | $80.43 | $80.42 | 200 |
| 01:42 PM | $80.41 | Down $ -0.09 | $80.42 | $80.41 | 400 |
| 01:38 PM | $80.50 | Up $0.01 | $80.50 | $80.50 | 200 |
| 01:38 PM | $80.50 | Up $0.00 | $80.50 | $80.50 | 0 |
| 01:38 PM | $80.50 | Up $0.00 | $80.50 | $80.50 | 0 |
| 01:38 PM | $80.50 | Up $0.00 | $80.50 | $80.50 | 0 |
| 01:37 PM | $80.49 | Up $0.00 | $80.49 | $80.42 | 1,000 |
| 01:35 PM | $80.49 | Up $0.00 | $80.49 | $80.49 | 100 |
| 01:35 PM | $80.49 | Up $0.00 | $80.49 | $80.49 | 0 |
| 01:34 PM | $80.48 | Down $ -0.07 | $80.52 | $80.47 | 500 |
| 01:33 PM | $80.55 | Down $ -0.01 | $80.55 | $80.49 | 2,100 |
| 01:31 PM | $80.56 | Up $0.03 | $80.56 | $80.56 | 100 |
| 01:31 PM | $80.56 | Up $0.00 | $80.56 | $80.56 | 0 |
| 01:30 PM | $80.53 | Up $0.10 | $80.56 | $80.46 | 1,200 |
| 01:29 PM | $80.43 | Up $0.07 | $80.43 | $80.36 | 1,200 |
| 01:28 PM | $80.36 | Up $0.02 | $80.36 | $80.34 | 600 |
| 01:27 PM | $80.34 | Up $0.12 | $80.34 | $80.22 | 800 |
| 01:26 PM | $80.22 | Up $0.04 | $80.22 | $80.15 | 1,000 |
| 01:25 PM | $80.18 | Down $ -0.08 | $80.19 | $80.18 | 200 |
| 01:24 PM | $80.26 | Up $0.07 | $80.26 | $80.26 | 400 |
| 01:23 PM | $80.19 | Down $ -0.07 | $80.25 | $80.18 | 1,400 |
| 01:22 PM | $80.26 | Down $ -0.03 | $80.27 | $80.26 | 200 |
| 01:21 PM | $80.29 | Up $0.01 | $80.29 | $80.29 | 100 |
| 01:20 PM | $80.28 | Up $0.07 | $80.28 | $80.20 | 1,200 |
| 01:18 PM | $80.21 | Up $0.02 | $80.21 | $80.19 | 1,600 |
| 01:18 PM | $80.21 | Up $0.00 | $80.21 | $80.19 | 0 |
| 01:17 PM | $80.19 | Down $ -0.10 | $80.28 | $80.14 | 1,300 |
| 01:15 PM | $80.29 | Down $ -0.07 | $80.33 | $80.27 | 1,700 |
| 01:15 PM | $80.29 | Up $0.00 | $80.33 | $80.27 | 0 |
| 01:14 PM | $80.36 | Down $ -0.06 | $80.42 | $80.36 | 800 |
| 01:13 PM | $80.42 | Up $0.00 | $80.43 | $80.41 | 600 |
| 01:12 PM | $80.42 | Down $ -0.04 | $80.44 | $80.42 | 400 |
| 01:10 PM | $80.46 | Down $ -0.05 | $80.48 | $80.46 | 700 |
| 01:10 PM | $80.46 | Up $0.00 | $80.48 | $80.46 | 0 |
| 01:08 PM | $80.51 | Down $ -0.02 | $80.51 | $80.51 | 100 |
| 01:08 PM | $80.51 | Up $0.00 | $80.51 | $80.51 | 0 |
| 01:04 PM | $80.53 | Up $0.04 | $80.53 | $80.52 | 700 |
| 01:04 PM | $80.53 | Up $0.00 | $80.53 | $80.52 | 0 |
| 01:04 PM | $80.53 | Up $0.00 | $80.53 | $80.52 | 0 |
| 01:04 PM | $80.53 | Up $0.00 | $80.53 | $80.52 | 0 |
| 01:01 PM | $80.49 | Down $ -0.03 | $80.50 | $80.43 | 800 |
| 01:01 PM | $80.49 | Up $0.00 | $80.50 | $80.43 | 0 |
| 01:01 PM | $80.49 | Up $0.00 | $80.50 | $80.43 | 0 |
| 01:00 PM | $80.52 | Up $0.09 | $80.52 | $80.43 | 1,900 |
| 12:59 PM | $80.43 | Down $ -0.07 | $80.44 | $80.43 | 300 |
| 12:58 PM | $80.50 | Up $0.05 | $80.50 | $80.43 | 500 |
| 12:57 PM | $80.45 | Down $ -0.10 | $80.51 | $80.45 | 600 |
| 12:56 PM | $80.55 | Down $ -0.04 | $80.55 | $80.52 | 1,400 |
| 12:55 PM | $80.59 | Down $ -0.09 | $80.68 | $80.59 | 900 |
| 12:53 PM | $80.68 | Down $ -0.06 | $80.69 | $80.67 | 900 |
| 12:53 PM | $80.68 | Up $0.00 | $80.69 | $80.67 | 0 |
| 12:51 PM | $80.74 | Up $0.05 | $80.74 | $80.74 | 300 |
| 12:51 PM | $80.74 | Up $0.00 | $80.74 | $80.74 | 0 |
| 12:49 PM | $80.69 | Up $0.17 | $80.69 | $80.52 | 900 |
| 12:49 PM | $80.69 | Up $0.00 | $80.69 | $80.52 | 0 |
| 12:48 PM | $80.52 | Down $ -0.02 | $80.52 | $80.52 | 100 |
| 12:46 PM | $80.54 | Up $0.15 | $80.54 | $80.38 | 2,700 |
| 12:46 PM | $80.54 | Up $0.00 | $80.54 | $80.38 | 0 |
| 12:45 PM | $80.39 | Down $ -0.08 | $80.43 | $80.39 | 500 |
| 12:44 PM | $80.47 | Down $ -0.01 | $80.47 | $80.47 | 200 |
| 12:43 PM | $80.48 | Down $ -0.02 | $80.54 | $80.48 | 1,200 |
| 12:42 PM | $80.50 | Up $0.01 | $80.50 | $80.49 | 300 |
| 12:41 PM | $80.49 | Up $0.03 | $80.50 | $80.46 | 900 |
| 12:40 PM | $80.46 | Down $ -0.09 | $80.49 | $80.46 | 300 |
| 12:39 PM | $80.55 | Down $ -0.03 | $80.55 | $80.50 | 1,500 |
| 12:37 PM | $80.58 | Down $ -0.03 | $80.67 | $80.58 | 800 |
| 12:37 PM | $80.58 | Up $0.00 | $80.67 | $80.58 | 0 |
| 12:36 PM | $80.61 | Down $ -0.02 | $80.61 | $80.61 | 100 |
| 12:35 PM | $80.63 | Up $0.13 | $80.63 | $80.52 | 1,800 |
| 12:34 PM | $80.50 | Down $ -0.09 | $80.58 | $80.50 | 1,000 |
| 12:32 PM | $80.59 | Down $ -0.05 | $80.59 | $80.59 | 300 |
| 12:32 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 12:31 PM | $80.64 | Down $ -0.05 | $80.64 | $80.63 | 700 |
| 12:30 PM | $80.69 | Up $0.02 | $80.69 | $80.66 | 200 |
| 12:29 PM | $80.67 | Up $0.03 | $80.67 | $80.63 | 1,000 |
| 12:28 PM | $80.64 | Up $0.02 | $80.64 | $80.62 | 800 |
| 12:26 PM | $80.62 | Up $0.02 | $80.62 | $80.62 | 100 |
| 12:26 PM | $80.62 | Up $0.00 | $80.62 | $80.62 | 0 |
| 12:25 PM | $80.60 | Down $ -0.06 | $80.60 | $80.60 | 100 |
| 12:24 PM | $80.66 | Up $0.07 | $80.66 | $80.59 | 1,300 |
| 12:23 PM | $80.59 | Down $ -0.23 | $80.80 | $80.59 | 1,300 |
| 12:22 PM | $80.82 | Up $0.04 | $80.82 | $80.81 | 300 |
| 12:21 PM | $80.78 | Up $0.06 | $80.80 | $80.75 | 700 |
| 12:19 PM | $80.72 | Down $ -0.03 | $80.78 | $80.72 | 500 |
| 12:19 PM | $80.72 | Up $0.00 | $80.78 | $80.72 | 0 |
| 12:18 PM | $80.75 | Up $0.02 | $80.75 | $80.72 | 1,800 |
| 12:17 PM | $80.73 | Down $ -0.02 | $80.74 | $80.72 | 600 |
| 12:16 PM | $80.75 | Down $ -0.19 | $80.88 | $80.75 | 1,000 |
| 12:15 PM | $80.94 | Down $ -0.02 | $80.94 | $80.89 | 300 |
| 12:14 PM | $80.96 | Down $ -0.02 | $80.96 | $80.91 | 800 |
| 12:13 PM | $80.98 | Down $ -0.19 | $81.01 | $80.98 | 1,000 |
| 12:10 PM | $81.17 | Up $0.11 | $81.17 | $81.10 | 600 |
| 12:10 PM | $81.17 | Up $0.00 | $81.17 | $81.10 | 0 |
| 12:10 PM | $81.17 | Up $0.00 | $81.17 | $81.10 | 0 |
| 12:09 PM | $81.06 | Down $ -0.06 | $81.06 | $81.04 | 700 |
| 12:08 PM | $81.12 | Up $0.08 | $81.12 | $81.08 | 700 |
| 12:05 PM | $81.04 | Up $0.08 | $81.04 | $80.98 | 1,500 |
| 12:05 PM | $81.04 | Up $0.00 | $81.04 | $80.98 | 0 |
| 12:05 PM | $81.04 | Up $0.00 | $81.04 | $80.98 | 0 |
| 12:04 PM | $80.96 | Up $0.07 | $81.00 | $80.93 | 1,100 |
| 12:03 PM | $80.89 | Down $ -0.07 | $80.89 | $80.89 | 100 |
| 12:01 PM | $80.96 | Down $ -0.27 | $81.15 | $80.96 | 1,300 |
| 12:01 PM | $80.96 | Up $0.00 | $81.15 | $80.96 | 0 |
| 12:00 PM | $81.23 | Up $0.05 | $81.23 | $81.16 | 400 |
| 11:58 AM | $81.18 | Up $0.05 | $81.18 | $81.18 | 200 |
| 11:58 AM | $81.18 | Up $0.00 | $81.18 | $81.18 | 0 |
| 11:57 AM | $81.13 | Down $ -0.10 | $81.18 | $81.13 | 1,000 |
| 11:55 AM | $81.23 | Up $0.02 | $81.24 | $81.18 | 600 |
| 11:55 AM | $81.23 | Up $0.00 | $81.24 | $81.18 | 0 |
| 11:53 AM | $81.21 | Down $ -0.06 | $81.21 | $81.17 | 700 |
| 11:53 AM | $81.21 | Up $0.00 | $81.21 | $81.17 | 0 |
| 11:52 AM | $81.27 | Up $0.03 | $81.27 | $81.27 | 100 |
| 11:51 AM | $81.24 | Up $0.14 | $81.24 | $81.14 | 1,500 |
| 11:50 AM | $81.10 | Up $0.08 | $81.10 | $81.02 | 1,200 |
| 11:48 AM | $81.02 | Up $0.02 | $81.02 | $81.02 | 400 |
| 11:48 AM | $81.02 | Up $0.00 | $81.02 | $81.02 | 0 |
| 11:46 AM | $81.00 | Down $ -0.02 | $81.00 | $81.00 | 500 |
| 11:46 AM | $81.00 | Up $0.00 | $81.00 | $81.00 | 0 |
| 11:45 AM | $81.02 | Down $ -0.23 | $81.21 | $81.02 | 1,700 |
| 11:44 AM | $81.25 | Down $ -0.21 | $81.47 | $81.25 | 5,200 |
| 11:42 AM | $81.46 | Down $ -0.04 | $81.51 | $81.42 | 3,900 |
| 11:42 AM | $81.46 | Up $0.00 | $81.51 | $81.42 | 0 |
| 11:41 AM | $81.50 | Up $0.13 | $81.50 | $81.38 | 1,500 |
| 11:40 AM | $81.37 | Up $0.04 | $81.37 | $81.32 | 1,500 |
| 11:39 AM | $81.33 | Up $0.00 | $81.35 | $81.33 | 800 |
| 11:38 AM | $81.33 | Up $0.00 | $81.33 | $81.31 | 200 |
| 11:37 AM | $81.33 | Up $0.01 | $81.36 | $81.29 | 4,200 |
| 11:36 AM | $81.32 | Down $ -0.20 | $81.44 | $81.27 | 1,100 |
| 11:35 AM | $81.52 | Up $0.02 | $81.58 | $81.49 | 6,400 |
| 11:34 AM | $81.50 | Down $ -0.51 | $81.98 | $81.50 | 9,500 |
| 11:33 AM | $82.01 | Down $ -0.06 | $82.04 | $82.00 | 4,800 |
| 11:32 AM | $82.07 | Up $0.02 | $82.11 | $82.01 | 4,300 |
| 11:31 AM | $82.05 | Up $0.08 | $82.12 | $81.91 | 6,800 |
| 11:30 AM | $81.97 | Up $0.17 | $81.97 | $81.83 | 4,700 |
| 11:29 AM | $81.80 | Down $ -0.03 | $81.87 | $81.80 | 1,200 |
| 11:28 AM | $81.83 | Down $ -0.01 | $81.85 | $81.83 | 900 |
| 11:27 AM | $81.84 | Up $0.01 | $81.84 | $81.84 | 100 |
| 11:26 AM | $81.83 | Up $0.00 | $81.83 | $81.74 | 2,100 |
| 11:25 AM | $81.83 | Up $0.32 | $81.83 | $81.55 | 2,600 |
| 11:24 AM | $81.51 | Up $0.08 | $81.51 | $81.43 | 1,500 |
| 11:23 AM | $81.43 | Up $0.00 | $81.43 | $81.41 | 700 |
| 11:22 AM | $81.43 | Down $ -0.09 | $81.48 | $81.39 | 1,900 |
| 11:21 AM | $81.52 | Up $0.01 | $81.53 | $81.52 | 200 |
| 11:20 AM | $81.51 | Down $ -0.06 | $81.54 | $81.48 | 2,800 |
| 11:19 AM | $81.57 | Down $ -0.07 | $81.59 | $81.51 | 900 |
| 11:18 AM | $81.64 | Down $ -0.07 | $81.71 | $81.64 | 1,500 |
| 11:17 AM | $81.71 | Up $0.04 | $81.71 | $81.65 | 300 |
| 11:16 AM | $81.67 | Up $0.03 | $81.68 | $81.63 | 700 |
| 11:15 AM | $81.64 | Up $0.01 | $81.64 | $81.55 | 1,700 |
| 11:14 AM | $81.63 | Up $0.05 | $81.63 | $81.57 | 1,100 |
| 11:13 AM | $81.58 | Up $0.08 | $81.58 | $81.52 | 2,700 |
| 11:12 AM | $81.50 | Down $ -0.21 | $81.70 | $81.50 | 2,300 |
| 11:11 AM | $81.71 | Up $0.02 | $81.73 | $81.70 | 1,900 |
| 11:10 AM | $81.69 | Down $ -0.18 | $81.91 | $81.69 | 3,000 |
| 11:09 AM | $81.87 | Down $ -0.01 | $81.92 | $81.82 | 4,000 |
| 11:08 AM | $81.88 | Up $0.03 | $81.88 | $81.85 | 4,100 |
| 11:07 AM | $81.85 | Up $0.00 | $81.88 | $81.84 | 4,500 |
| 11:06 AM | $81.85 | Down $ -0.04 | $81.87 | $81.85 | 1,100 |
| 11:05 AM | $81.89 | Up $0.00 | $81.94 | $81.89 | 2,100 |
| 11:04 AM | $81.89 | Down $ -0.02 | $81.90 | $81.83 | 4,100 |
| 11:03 AM | $81.91 | Up $0.00 | $81.94 | $81.88 | 1,800 |
| 11:02 AM | $81.91 | Up $0.01 | $81.97 | $81.89 | 5,100 |
| 11:01 AM | $81.90 | Up $0.01 | $81.91 | $81.90 | 300 |
| 11:00 AM | $81.89 | Down $ -0.09 | $82.00 | $81.87 | 4,600 |
| 10:59 AM | $81.98 | Down $ -0.07 | $82.01 | $81.98 | 600 |
| 10:58 AM | $82.05 | Down $ -0.07 | $82.12 | $82.03 | 1,200 |
| 10:57 AM | $82.12 | Up $0.06 | $82.13 | $82.08 | 3,200 |
| 10:56 AM | $82.06 | Up $0.00 | $82.11 | $82.05 | 2,000 |
| 10:55 AM | $82.06 | Down $ -0.02 | $82.06 | $82.01 | 1,600 |
| 10:54 AM | $82.08 | Down $ -0.07 | $82.18 | $82.04 | 3,400 |
| 10:53 AM | $82.15 | Up $0.08 | $82.15 | $82.07 | 1,200 |
| 10:52 AM | $82.07 | Up $0.02 | $82.07 | $82.01 | 1,500 |
| 10:51 AM | $82.05 | Up $0.07 | $82.07 | $81.94 | 4,300 |
| 10:50 AM | $81.98 | Up $0.16 | $81.98 | $81.84 | 2,600 |
| 10:49 AM | $81.82 | Down $ -0.18 | $81.97 | $81.78 | 4,100 |
| 10:48 AM | $82.00 | Down $ -0.06 | $82.05 | $82.00 | 300 |
| 10:47 AM | $82.06 | Up $0.18 | $82.09 | $82.01 | 1,700 |
| 10:46 AM | $81.88 | Up $0.08 | $81.88 | $81.83 | 1,200 |
| 10:45 AM | $81.80 | Up $0.05 | $81.80 | $81.70 | 2,000 |
| 10:44 AM | $81.75 | Up $0.02 | $81.76 | $81.75 | 300 |
| 10:43 AM | $81.73 | Up $0.03 | $81.73 | $81.63 | 1,600 |
| 10:42 AM | $81.70 | Up $0.02 | $81.77 | $81.70 | 1,400 |
| 10:40 AM | $81.68 | Up $0.16 | $81.68 | $81.55 | 2,000 |
| 10:40 AM | $81.68 | Up $0.00 | $81.68 | $81.55 | 0 |
| 10:39 AM | $81.52 | Down $ -0.16 | $81.60 | $81.45 | 2,200 |
| 10:38 AM | $81.68 | Up $0.06 | $81.70 | $81.64 | 1,100 |
| 10:37 AM | $81.62 | Down $ -0.06 | $81.67 | $81.58 | 400 |
| 10:36 AM | $81.68 | Down $ -0.02 | $81.68 | $81.68 | 200 |
| 10:35 AM | $81.70 | Down $ -0.07 | $81.81 | $81.70 | 800 |
| 10:34 AM | $81.77 | Down $ -0.11 | $81.90 | $81.77 | 700 |
| 10:33 AM | $81.88 | Up $0.21 | $81.94 | $81.70 | 4,900 |
| 10:32 AM | $81.67 | Down $ -0.17 | $81.81 | $81.66 | 3,600 |
| 10:31 AM | $81.84 | Up $0.02 | $81.92 | $81.84 | 4,100 |
| 10:30 AM | $81.82 | Down $ -0.05 | $81.85 | $81.82 | 800 |
| 10:29 AM | $81.87 | Up $0.00 | $81.89 | $81.87 | 1,200 |
| 10:28 AM | $81.87 | Up $0.06 | $81.91 | $81.87 | 1,300 |
| 10:27 AM | $81.81 | Up $0.09 | $81.81 | $81.74 | 700 |
| 10:26 AM | $81.72 | Down $ -0.08 | $81.76 | $81.72 | 1,200 |
| 10:25 AM | $81.80 | Down $ -0.05 | $81.81 | $81.76 | 2,100 |
| 10:24 AM | $81.85 | Up $0.03 | $81.92 | $81.85 | 3,300 |
| 10:23 AM | $81.82 | Down $ -0.05 | $81.91 | $81.82 | 1,200 |
| 10:22 AM | $81.87 | Up $0.00 | $81.88 | $81.73 | 2,500 |
| 10:21 AM | $81.87 | Up $0.12 | $81.87 | $81.68 | 3,200 |
| 10:20 AM | $81.75 | Down $ -0.02 | $81.77 | $81.75 | 200 |
| 10:19 AM | $81.77 | Up $0.21 | $81.77 | $81.66 | 1,300 |
| 10:18 AM | $81.56 | Up $0.11 | $81.56 | $81.46 | 600 |
| 10:17 AM | $81.45 | Up $0.06 | $81.45 | $81.31 | 1,900 |
| 10:16 AM | $81.39 | Down $ -0.20 | $81.57 | $81.36 | 4,700 |
| 10:15 AM | $81.59 | Up $0.21 | $81.59 | $81.42 | 1,300 |
| 10:14 AM | $81.38 | Up $0.02 | $81.38 | $81.27 | 3,700 |
| 10:13 AM | $81.36 | Up $0.08 | $81.38 | $81.14 | 3,200 |
| 10:12 AM | $81.28 | Up $0.15 | $81.30 | $81.10 | 1,500 |
| 10:11 AM | $81.13 | Up $0.16 | $81.13 | $80.97 | 2,400 |
| 10:10 AM | $80.97 | Down $ -0.22 | $81.21 | $80.97 | 900 |
| 10:09 AM | $81.19 | Up $0.04 | $81.19 | $81.13 | 1,300 |
| 10:08 AM | $81.15 | Up $0.10 | $81.20 | $81.05 | 6,300 |
| 10:07 AM | $81.05 | Down $ -0.10 | $81.18 | $81.05 | 1,900 |
| 10:06 AM | $81.15 | Down $ -0.12 | $81.33 | $81.15 | 3,800 |
| 10:05 AM | $81.27 | Up $0.09 | $81.27 | $81.18 | 600 |
| 10:04 AM | $81.18 | Down $ -0.35 | $81.47 | $81.15 | 10,900 |
| 10:03 AM | $81.53 | Down $ -0.14 | $81.61 | $81.47 | 1,300 |
| 10:02 AM | $81.67 | Up $0.06 | $81.67 | $81.60 | 2,500 |
| 10:01 AM | $81.61 | Down $ -0.10 | $81.62 | $81.46 | 2,400 |
| 10:00 AM | $81.71 | Up $0.01 | $81.75 | $81.71 | 400 |
| 09:59 AM | $81.70 | Down $ -0.14 | $81.85 | $81.70 | 500 |
| 09:58 AM | $81.84 | Up $0.06 | $81.93 | $81.84 | 800 |
| 09:57 AM | $81.78 | Down $ -0.04 | $81.84 | $81.74 | 1,200 |
| 09:56 AM | $81.82 | Down $ -0.20 | $81.91 | $81.82 | 2,500 |
| 09:55 AM | $82.02 | Up $0.00 | $82.02 | $81.95 | 800 |
| 09:54 AM | $82.02 | Down $ -0.12 | $82.22 | $82.02 | 1,700 |
| 09:53 AM | $82.14 | Up $0.19 | $82.14 | $81.98 | 1,000 |
| 09:52 AM | $81.95 | Up $0.01 | $82.02 | $81.93 | 400 |
| 09:51 AM | $81.94 | Up $0.00 | $82.03 | $81.94 | 700 |
| 09:50 AM | $81.94 | Down $ -0.19 | $82.16 | $81.94 | 1,000 |
| 09:49 AM | $82.13 | Down $ -0.16 | $82.31 | $82.13 | 500 |
| 09:48 AM | $82.29 | Up $0.11 | $82.39 | $82.29 | 1,800 |
| 09:47 AM | $82.18 | Up $0.11 | $82.18 | $82.00 | 1,700 |
| 09:46 AM | $82.07 | Down $ -0.31 | $82.33 | $82.07 | 2,500 |
| 09:45 AM | $82.38 | Down $ -0.25 | $82.57 | $82.35 | 2,000 |
| 09:44 AM | $82.63 | Down $ -0.11 | $82.94 | $82.22 | 1,700 |
| 09:43 AM | $82.74 | Down $ -0.26 | $83.14 | $82.56 | 3,700 |
| 09:42 AM | $83.00 | Down $ -0.36 | $83.27 | $83.00 | 1,200 |
| 09:41 AM | $83.36 | Up $0.03 | $83.66 | $83.29 | 4,400 |
| 09:40 AM | $83.33 | Up $0.44 | $83.46 | $82.83 | 5,700 |
| 09:39 AM | $82.89 | Down $ -0.10 | $83.07 | $82.08 | 4,300 |
| 09:38 AM | $82.99 | Down $ -0.02 | $83.01 | $82.66 | 2,800 |
| 09:37 AM | $83.01 | Down $ -0.03 | $83.25 | $83.01 | 3,100 |
| 09:36 AM | $83.04 | Down $ -0.36 | $83.40 | $83.04 | 6,900 |
| 09:35 AM | $83.40 | Up $0.22 | $83.65 | $83.15 | 7,000 |
| 09:34 AM | $83.18 | Up $1.33 | $83.51 | $82.00 | 23,500 |
| 09:33 AM | $81.85 | Up $0.12 | $82.50 | $81.59 | 6,400 |
| 09:32 AM | $81.73 | Up $5.26 | $82.00 | $81.45 | 26,700 |
| Previous close | $76.47 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30/04/2026 | $78.22 | $81.20 | $81.23 | $78.03 | 497,200 |
| 29/04/2026 | $76.47 | $76.90 | $77.29 | $76.43 | 471,700 |
| 28/04/2026 | $78.50 | $77.34 | $78.50 | $77.23 | 431,200 |
| 27/04/2026 | $80.81 | $80.87 | $81.15 | $80.54 | 428,900 |
| 24/04/2026 | $82.85 | $84.18 | $84.30 | $82.67 | 330,000 |
| 23/04/2026 | $84.69 | $85.15 | $85.67 | $83.54 | 389,800 |
| 22/04/2026 | $86.02 | $87.03 | $87.37 | $85.95 | 296,300 |
| 21/04/2026 | $85.70 | $87.37 | $87.69 | $85.61 | 374,300 |
| 20/04/2026 | $90.91 | $91.28 | $91.53 | $90.59 | 461,200 |
| 17/04/2026 | $91.13 | $92.03 | $92.43 | $90.41 | 402,600 |
| 16/04/2026 | $88.16 | $89.61 | $89.83 | $88.02 | 250,400 |
| 15/04/2026 | $88.03 | $90.78 | $91.26 | $88.01 | 314,500 |
| 14/04/2026 | $91.30 | $91.09 | $91.70 | $90.79 | 245,700 |
| 13/04/2026 | $90.15 | $89.51 | $90.36 | $89.34 | 166,500 |
| 10/04/2026 | $90.30 | $90.04 | $90.44 | $89.64 | 155,800 |
| 09/04/2026 | $87.23 | $87.65 | $88.07 | $87.10 | 170,800 |
| 08/04/2026 | $87.12 | $88.01 | $88.33 | $86.05 | 344,200 |
| 07/04/2026 | $82.25 | $82.54 | $82.79 | $81.35 | 439,900 |
| 06/04/2026 | $83.11 | $83.00 | $83.38 | $82.22 | 260,700 |
| 02/04/2026 | $84.45 | $84.91 | $85.11 | $84.10 | 172,700 |
| 01/04/2026 | $86.43 | $87.32 | $87.49 | $85.96 | 283,300 |
| 31/03/2026 | $83.41 | $81.64 | $83.63 | $81.57 | 366,800 |
| 30/03/2026 | $77.71 | $78.39 | $78.39 | $77.33 | 200,400 |
| 27/03/2026 | $77.28 | $78.39 | $79.01 | $77.18 | 621,600 |
| 26/03/2026 | $75.50 | $77.91 | $78.14 | $75.33 | 308,600 |
| 25/03/2026 | $79.57 | $79.62 | $79.80 | $78.81 | 211,500 |
| 24/03/2026 | $75.36 | $75.40 | $76.16 | $75.10 | 429,400 |
| 23/03/2026 | $73.59 | $73.18 | $74.27 | $72.68 | 637,700 |
| 20/03/2026 | $71.91 | $71.94 | $73.07 | $70.80 | 1,289,400 |
| 19/03/2026 | $74.59 | $74.22 | $75.11 | $73.58 | 762,400 |
Graphs are not available, please refer to the detailed table