Find a quote
ENDEAVOUR MINING PLC
85.77 Up 2.47 (2.88 %)
Delayed : 2026/03/06 17:40:00
- Previous close $83.30
- Opening $82.01
- Today High $86.22
- Today Low $81.48
- Price Bid $84.40
- Price Ask $84.40
- 52 Weeks High $98.71
- 52 Weeks Low $29.79
- Size Bid 1
- Size Ask 1
- Volume 639,929
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $85.77 | Up $0.16 | $85.77 | $85.77 | 130,800 |
| 03:59 PM | $85.61 | Down $ -0.02 | $85.77 | $85.48 | 19,300 |
| 03:58 PM | $85.63 | Down $ -0.34 | $85.97 | $85.63 | 13,100 |
| 03:57 PM | $85.97 | Down $ -0.20 | $86.22 | $85.97 | 37,500 |
| 03:56 PM | $86.17 | Up $0.39 | $86.19 | $85.67 | 33,500 |
| 03:55 PM | $85.78 | Up $0.61 | $85.78 | $85.17 | 21,700 |
| 03:54 PM | $85.17 | Up $0.22 | $85.17 | $84.96 | 2,000 |
| 03:53 PM | $84.95 | Down $ -0.03 | $84.96 | $84.91 | 5,500 |
| 03:52 PM | $84.98 | Down $ -0.01 | $84.98 | $84.94 | 1,400 |
| 03:51 PM | $84.99 | Down $ -0.02 | $85.04 | $84.99 | 500 |
| 03:50 PM | $85.01 | Down $ -0.15 | $85.23 | $84.98 | 10,700 |
| 03:49 PM | $85.16 | Up $0.06 | $85.17 | $85.10 | 1,800 |
| 03:48 PM | $85.10 | Up $0.09 | $85.10 | $85.02 | 3,100 |
| 03:47 PM | $85.01 | Up $0.04 | $85.01 | $85.01 | 500 |
| 03:46 PM | $84.97 | Down $ -0.04 | $85.07 | $84.95 | 4,500 |
| 03:45 PM | $85.01 | Up $0.06 | $85.01 | $84.97 | 1,000 |
| 03:44 PM | $84.95 | Up $0.05 | $84.95 | $84.90 | 1,700 |
| 03:43 PM | $84.90 | Up $0.06 | $84.90 | $84.82 | 1,100 |
| 03:42 PM | $84.84 | Up $0.00 | $84.84 | $84.84 | 100 |
| 03:40 PM | $84.84 | Up $0.14 | $84.84 | $84.70 | 4,600 |
| 03:40 PM | $84.84 | Up $0.00 | $84.84 | $84.70 | 0 |
| 03:39 PM | $84.70 | Up $0.08 | $84.71 | $84.65 | 2,200 |
| 03:38 PM | $84.62 | Down $ -0.06 | $84.67 | $84.62 | 1,500 |
| 03:37 PM | $84.68 | Up $0.18 | $84.69 | $84.54 | 3,700 |
| 03:36 PM | $84.50 | Up $0.00 | $84.50 | $84.50 | 100 |
| 03:35 PM | $84.50 | Down $ -0.06 | $84.55 | $84.48 | 1,100 |
| 03:34 PM | $84.56 | Down $ -0.06 | $84.60 | $84.54 | 500 |
| 03:33 PM | $84.62 | Down $ -0.01 | $84.62 | $84.62 | 100 |
| 03:32 PM | $84.63 | Down $ -0.14 | $84.80 | $84.63 | 1,500 |
| 03:31 PM | $84.77 | Down $ -0.20 | $84.91 | $84.77 | 1,900 |
| 03:30 PM | $84.97 | Up $0.08 | $85.04 | $84.83 | 4,900 |
| 03:29 PM | $84.89 | Up $0.04 | $84.89 | $84.82 | 200 |
| 03:28 PM | $84.85 | Up $0.06 | $84.85 | $84.84 | 500 |
| 03:27 PM | $84.79 | Down $ -0.06 | $84.81 | $84.77 | 9,300 |
| 03:26 PM | $84.85 | Up $0.01 | $84.85 | $84.85 | 100 |
| 03:25 PM | $84.84 | Up $0.10 | $84.85 | $84.76 | 1,900 |
| 03:23 PM | $84.74 | Up $0.09 | $84.74 | $84.66 | 900 |
| 03:23 PM | $84.74 | Up $0.00 | $84.74 | $84.66 | 0 |
| 03:22 PM | $84.65 | Up $0.08 | $84.65 | $84.55 | 2,700 |
| 03:21 PM | $84.57 | Down $ -0.06 | $84.62 | $84.57 | 1,400 |
| 03:20 PM | $84.63 | Down $ -0.06 | $84.67 | $84.63 | 1,000 |
| 03:19 PM | $84.69 | Down $ -0.05 | $84.77 | $84.69 | 1,200 |
| 03:17 PM | $84.74 | Down $ -0.02 | $84.74 | $84.74 | 100 |
| 03:17 PM | $84.74 | Up $0.00 | $84.74 | $84.74 | 0 |
| 03:16 PM | $84.75 | Up $0.13 | $84.76 | $84.72 | 1,700 |
| 03:15 PM | $84.62 | Up $0.01 | $84.62 | $84.62 | 100 |
| 03:13 PM | $84.61 | Down $ -0.09 | $84.63 | $84.61 | 600 |
| 03:13 PM | $84.61 | Up $0.00 | $84.63 | $84.61 | 0 |
| 03:10 PM | $84.70 | Down $ -0.06 | $84.71 | $84.70 | 400 |
| 03:10 PM | $84.70 | Up $0.00 | $84.71 | $84.70 | 0 |
| 03:10 PM | $84.70 | Up $0.00 | $84.71 | $84.70 | 0 |
| 03:09 PM | $84.76 | Up $0.05 | $84.76 | $84.76 | 100 |
| 03:08 PM | $84.71 | Down $ -0.05 | $84.72 | $84.71 | 200 |
| 03:06 PM | $84.76 | Down $ -0.05 | $84.76 | $84.76 | 300 |
| 03:06 PM | $84.76 | Up $0.00 | $84.76 | $84.76 | 0 |
| 03:05 PM | $84.81 | Up $0.04 | $84.81 | $84.81 | 100 |
| 03:04 PM | $84.77 | Down $ -0.09 | $84.90 | $84.77 | 2,000 |
| 03:03 PM | $84.86 | Up $0.01 | $84.86 | $84.86 | 100 |
| 03:02 PM | $84.85 | Up $0.05 | $84.85 | $84.81 | 400 |
| 03:01 PM | $84.80 | Up $0.03 | $84.80 | $84.78 | 400 |
| 03:00 PM | $84.77 | Up $0.08 | $84.77 | $84.72 | 900 |
| 02:59 PM | $84.69 | Up $0.00 | $84.72 | $84.69 | 300 |
| 02:58 PM | $84.69 | Down $ -0.04 | $84.69 | $84.69 | 100 |
| 02:57 PM | $84.73 | Up $0.06 | $84.73 | $84.70 | 200 |
| 02:56 PM | $84.67 | Down $ -0.09 | $84.68 | $84.67 | 1,200 |
| 02:54 PM | $84.76 | Up $0.09 | $84.78 | $84.72 | 700 |
| 02:54 PM | $84.76 | Up $0.00 | $84.78 | $84.72 | 0 |
| 02:50 PM | $84.67 | Up $0.06 | $84.71 | $84.61 | 1,300 |
| 02:50 PM | $84.67 | Up $0.00 | $84.71 | $84.61 | 0 |
| 02:50 PM | $84.67 | Up $0.00 | $84.71 | $84.61 | 0 |
| 02:50 PM | $84.67 | Up $0.00 | $84.71 | $84.61 | 0 |
| 02:49 PM | $84.61 | Up $0.06 | $84.61 | $84.61 | 300 |
| 02:47 PM | $84.54 | Up $0.00 | $84.54 | $84.54 | 200 |
| 02:47 PM | $84.54 | Up $0.00 | $84.54 | $84.54 | 0 |
| 02:46 PM | $84.54 | Down $ -0.06 | $84.54 | $84.54 | 100 |
| 02:45 PM | $84.60 | Down $ -0.14 | $84.66 | $84.60 | 1,500 |
| 02:43 PM | $84.74 | Up $0.00 | $84.74 | $84.69 | 300 |
| 02:43 PM | $84.74 | Up $0.00 | $84.74 | $84.69 | 0 |
| 02:42 PM | $84.74 | Up $0.00 | $84.74 | $84.74 | 200 |
| 02:41 PM | $84.74 | Up $0.00 | $84.74 | $84.74 | 100 |
| 02:40 PM | $84.74 | Down $ -0.03 | $84.74 | $84.74 | 100 |
| 02:38 PM | $84.76 | Down $ -0.04 | $84.76 | $84.76 | 300 |
| 02:38 PM | $84.76 | Up $0.00 | $84.76 | $84.76 | 0 |
| 02:36 PM | $84.80 | Down $ -0.07 | $84.93 | $84.80 | 2,500 |
| 02:36 PM | $84.80 | Up $0.00 | $84.93 | $84.80 | 0 |
| 02:35 PM | $84.87 | Down $ -0.07 | $84.88 | $84.87 | 700 |
| 02:34 PM | $84.95 | Up $0.03 | $84.95 | $84.95 | 100 |
| 02:33 PM | $84.91 | Up $0.10 | $84.91 | $84.83 | 700 |
| 02:32 PM | $84.81 | Up $0.11 | $84.81 | $84.70 | 1,100 |
| 02:31 PM | $84.70 | Up $0.05 | $84.70 | $84.63 | 700 |
| 02:30 PM | $84.65 | Up $0.12 | $84.67 | $84.64 | 1,400 |
| 02:28 PM | $84.53 | Down $ -0.12 | $84.58 | $84.53 | 400 |
| 02:28 PM | $84.53 | Up $0.00 | $84.58 | $84.53 | 0 |
| 02:27 PM | $84.65 | Up $0.06 | $84.65 | $84.65 | 100 |
| 02:25 PM | $84.59 | Down $ -0.01 | $84.59 | $84.59 | 600 |
| 02:25 PM | $84.59 | Up $0.00 | $84.59 | $84.59 | 0 |
| 02:24 PM | $84.60 | Down $ -0.12 | $84.60 | $84.60 | 1,100 |
| 02:22 PM | $84.72 | Down $ -0.09 | $84.80 | $84.72 | 1,900 |
| 02:22 PM | $84.72 | Up $0.00 | $84.80 | $84.72 | 0 |
| 02:21 PM | $84.81 | Down $ -0.12 | $84.81 | $84.81 | 800 |
| 02:20 PM | $84.93 | Up $0.01 | $84.93 | $84.93 | 100 |
| 02:19 PM | $84.92 | Up $0.06 | $84.92 | $84.86 | 500 |
| 02:17 PM | $84.86 | Up $0.05 | $84.86 | $84.81 | 500 |
| 02:17 PM | $84.86 | Up $0.00 | $84.86 | $84.81 | 0 |
| 02:16 PM | $84.81 | Up $0.02 | $84.81 | $84.81 | 100 |
| 02:15 PM | $84.79 | Down $ -0.05 | $84.79 | $84.79 | 1,200 |
| 02:14 PM | $84.84 | Up $0.11 | $84.84 | $84.79 | 500 |
| 02:13 PM | $84.73 | Up $0.06 | $84.74 | $84.68 | 1,400 |
| 02:12 PM | $84.67 | Down $0.00 | $84.67 | $84.63 | 700 |
| 02:11 PM | $84.67 | Up $0.03 | $84.69 | $84.67 | 200 |
| 02:07 PM | $84.64 | Down $ -0.02 | $84.70 | $84.64 | 400 |
| 02:07 PM | $84.64 | Up $0.00 | $84.70 | $84.64 | 0 |
| 02:07 PM | $84.64 | Up $0.00 | $84.70 | $84.64 | 0 |
| 02:07 PM | $84.64 | Up $0.00 | $84.70 | $84.64 | 0 |
| 02:06 PM | $84.66 | Up $0.02 | $84.66 | $84.66 | 200 |
| 02:05 PM | $84.64 | Down $ -0.04 | $84.68 | $84.64 | 900 |
| 02:01 PM | $84.68 | Down $ -0.01 | $84.68 | $84.68 | 100 |
| 02:01 PM | $84.68 | Up $0.00 | $84.68 | $84.68 | 0 |
| 02:01 PM | $84.68 | Up $0.00 | $84.68 | $84.68 | 0 |
| 02:01 PM | $84.68 | Up $0.00 | $84.68 | $84.68 | 0 |
| 02:00 PM | $84.69 | Down $ -0.03 | $84.72 | $84.69 | 700 |
| 01:58 PM | $84.72 | Down $ -0.06 | $84.72 | $84.72 | 400 |
| 01:58 PM | $84.72 | Up $0.00 | $84.72 | $84.72 | 0 |
| 01:57 PM | $84.78 | Up $0.00 | $84.78 | $84.78 | 200 |
| 01:55 PM | $84.78 | Up $0.05 | $84.78 | $84.78 | 100 |
| 01:55 PM | $84.78 | Up $0.00 | $84.78 | $84.78 | 0 |
| 01:54 PM | $84.73 | Down $ -0.05 | $84.73 | $84.73 | 500 |
| 01:52 PM | $84.79 | Up $0.03 | $84.79 | $84.79 | 100 |
| 01:52 PM | $84.79 | Up $0.00 | $84.79 | $84.79 | 0 |
| 01:50 PM | $84.75 | Down $ -0.10 | $84.75 | $84.73 | 1,400 |
| 01:50 PM | $84.75 | Up $0.00 | $84.75 | $84.73 | 0 |
| 01:49 PM | $84.85 | Up $0.08 | $84.85 | $84.85 | 100 |
| 01:47 PM | $84.77 | Up $0.10 | $84.80 | $84.63 | 3,100 |
| 01:47 PM | $84.77 | Up $0.00 | $84.80 | $84.63 | 0 |
| 01:46 PM | $84.67 | Up $0.00 | $84.67 | $84.67 | 100 |
| 01:44 PM | $84.67 | Up $0.03 | $84.67 | $84.67 | 100 |
| 01:44 PM | $84.67 | Up $0.00 | $84.67 | $84.67 | 0 |
| 01:43 PM | $84.64 | Up $0.08 | $84.64 | $84.63 | 500 |
| 01:41 PM | $84.56 | Down $ -0.03 | $84.62 | $84.56 | 800 |
| 01:41 PM | $84.56 | Up $0.00 | $84.62 | $84.56 | 0 |
| 01:40 PM | $84.59 | Up $0.00 | $84.59 | $84.59 | 100 |
| 01:38 PM | $84.59 | Down $ -0.14 | $84.78 | $84.59 | 25,700 |
| 01:38 PM | $84.59 | Up $0.00 | $84.78 | $84.59 | 0 |
| 01:35 PM | $84.73 | Up $0.03 | $84.73 | $84.73 | 100 |
| 01:35 PM | $84.73 | Up $0.00 | $84.73 | $84.73 | 0 |
| 01:35 PM | $84.73 | Up $0.00 | $84.73 | $84.73 | 0 |
| 01:33 PM | $84.70 | Up $0.01 | $84.70 | $84.62 | 400 |
| 01:33 PM | $84.70 | Up $0.00 | $84.70 | $84.62 | 0 |
| 01:32 PM | $84.69 | Up $0.08 | $84.69 | $84.69 | 100 |
| 01:31 PM | $84.62 | Down $ -0.08 | $84.62 | $84.62 | 100 |
| 01:30 PM | $84.69 | Up $0.10 | $84.69 | $84.49 | 900 |
| 01:29 PM | $84.59 | Up $0.05 | $84.59 | $84.54 | 200 |
| 01:24 PM | $84.54 | Up $0.02 | $84.60 | $84.54 | 2,400 |
| 01:24 PM | $84.54 | Up $0.00 | $84.60 | $84.54 | 0 |
| 01:24 PM | $84.54 | Up $0.00 | $84.60 | $84.54 | 0 |
| 01:24 PM | $84.54 | Up $0.00 | $84.60 | $84.54 | 0 |
| 01:24 PM | $84.54 | Up $0.00 | $84.60 | $84.54 | 0 |
| 01:22 PM | $84.52 | Down $ -0.04 | $84.56 | $84.52 | 1,200 |
| 01:22 PM | $84.52 | Up $0.00 | $84.56 | $84.52 | 0 |
| 01:21 PM | $84.56 | Up $0.00 | $84.56 | $84.56 | 200 |
| 01:17 PM | $84.56 | Down $ -0.09 | $84.57 | $84.56 | 300 |
| 01:17 PM | $84.56 | Up $0.00 | $84.57 | $84.56 | 0 |
| 01:17 PM | $84.56 | Up $0.00 | $84.57 | $84.56 | 0 |
| 01:17 PM | $84.56 | Up $0.00 | $84.57 | $84.56 | 0 |
| 01:15 PM | $84.65 | Down $ -0.12 | $84.71 | $84.61 | 7,500 |
| 01:15 PM | $84.65 | Up $0.00 | $84.71 | $84.61 | 0 |
| 01:14 PM | $84.77 | Up $0.17 | $84.77 | $84.77 | 100 |
| 01:13 PM | $84.60 | Down $ -0.09 | $84.77 | $84.60 | 10,800 |
| 01:10 PM | $84.69 | Up $0.03 | $84.71 | $84.69 | 500 |
| 01:10 PM | $84.69 | Up $0.00 | $84.71 | $84.69 | 0 |
| 01:10 PM | $84.69 | Up $0.00 | $84.71 | $84.69 | 0 |
| 01:09 PM | $84.66 | Up $0.06 | $84.69 | $84.60 | 600 |
| 01:07 PM | $84.60 | Down $ -0.01 | $84.60 | $84.60 | 100 |
| 01:07 PM | $84.60 | Up $0.00 | $84.60 | $84.60 | 0 |
| 01:04 PM | $84.61 | Up $0.01 | $84.63 | $84.59 | 1,500 |
| 01:04 PM | $84.61 | Up $0.00 | $84.63 | $84.59 | 0 |
| 01:04 PM | $84.61 | Up $0.00 | $84.63 | $84.59 | 0 |
| 01:03 PM | $84.60 | Down $ -0.20 | $84.65 | $84.60 | 2,100 |
| 01:01 PM | $84.80 | Up $0.30 | $84.80 | $84.64 | 1,000 |
| 01:01 PM | $84.80 | Up $0.00 | $84.80 | $84.64 | 0 |
| 12:57 PM | $84.50 | Up $0.03 | $84.50 | $84.48 | 700 |
| 12:57 PM | $84.50 | Up $0.00 | $84.50 | $84.48 | 0 |
| 12:57 PM | $84.50 | Up $0.00 | $84.50 | $84.48 | 0 |
| 12:57 PM | $84.50 | Up $0.00 | $84.50 | $84.48 | 0 |
| 12:56 PM | $84.48 | Down $ -0.04 | $84.48 | $84.46 | 200 |
| 12:53 PM | $84.51 | Up $0.05 | $84.51 | $84.51 | 100 |
| 12:53 PM | $84.51 | Up $0.00 | $84.51 | $84.51 | 0 |
| 12:53 PM | $84.51 | Up $0.00 | $84.51 | $84.51 | 0 |
| 12:51 PM | $84.46 | Up $0.00 | $84.51 | $84.46 | 200 |
| 12:51 PM | $84.46 | Up $0.00 | $84.51 | $84.46 | 0 |
| 12:50 PM | $84.46 | Down $ -0.06 | $84.46 | $84.46 | 300 |
| 12:49 PM | $84.52 | Up $0.00 | $84.52 | $84.52 | 200 |
| 12:48 PM | $84.52 | Up $0.08 | $84.52 | $84.52 | 100 |
| 12:47 PM | $84.44 | Down $ -0.08 | $84.53 | $84.44 | 700 |
| 12:46 PM | $84.52 | Up $0.01 | $84.52 | $84.52 | 100 |
| 12:44 PM | $84.51 | Up $0.05 | $84.51 | $84.47 | 1,200 |
| 12:44 PM | $84.51 | Up $0.00 | $84.51 | $84.47 | 0 |
| 12:43 PM | $84.46 | Up $0.07 | $84.46 | $84.42 | 300 |
| 12:42 PM | $84.39 | Down $ -0.06 | $84.40 | $84.39 | 700 |
| 12:39 PM | $84.45 | Down $ -0.06 | $84.45 | $84.45 | 300 |
| 12:39 PM | $84.45 | Up $0.00 | $84.45 | $84.45 | 0 |
| 12:39 PM | $84.45 | Up $0.00 | $84.45 | $84.45 | 0 |
| 12:37 PM | $84.51 | Down $ -0.10 | $84.53 | $84.51 | 600 |
| 12:37 PM | $84.51 | Up $0.00 | $84.53 | $84.51 | 0 |
| 12:35 PM | $84.61 | Down $ -0.01 | $84.61 | $84.61 | 500 |
| 12:35 PM | $84.61 | Up $0.00 | $84.61 | $84.61 | 0 |
| 12:34 PM | $84.62 | Down $ -0.09 | $84.64 | $84.62 | 1,300 |
| 12:31 PM | $84.71 | Up $0.14 | $84.71 | $84.57 | 800 |
| 12:31 PM | $84.71 | Up $0.00 | $84.71 | $84.57 | 0 |
| 12:31 PM | $84.71 | Up $0.00 | $84.71 | $84.57 | 0 |
| 12:30 PM | $84.57 | Up $0.05 | $84.57 | $84.57 | 100 |
| 12:29 PM | $84.51 | Down $ -0.07 | $84.51 | $84.51 | 100 |
| 12:25 PM | $84.58 | Down $ -0.10 | $84.60 | $84.58 | 1,300 |
| 12:25 PM | $84.58 | Up $0.00 | $84.60 | $84.58 | 0 |
| 12:25 PM | $84.58 | Up $0.00 | $84.60 | $84.58 | 0 |
| 12:25 PM | $84.58 | Up $0.00 | $84.60 | $84.58 | 0 |
| 12:24 PM | $84.68 | Up $0.00 | $84.68 | $84.68 | 100 |
| 12:23 PM | $84.68 | Up $0.06 | $84.68 | $84.68 | 100 |
| 12:22 PM | $84.62 | Up $0.07 | $84.62 | $84.59 | 600 |
| 12:19 PM | $84.55 | Up $0.06 | $84.55 | $84.49 | 500 |
| 12:19 PM | $84.55 | Up $0.00 | $84.55 | $84.49 | 0 |
| 12:19 PM | $84.55 | Up $0.00 | $84.55 | $84.49 | 0 |
| 12:18 PM | $84.49 | Up $0.06 | $84.49 | $84.45 | 200 |
| 12:16 PM | $84.42 | Down $ -0.06 | $84.43 | $84.42 | 1,900 |
| 12:16 PM | $84.42 | Up $0.00 | $84.43 | $84.42 | 0 |
| 12:13 PM | $84.48 | Up $0.04 | $84.48 | $84.45 | 1,700 |
| 12:13 PM | $84.48 | Up $0.00 | $84.48 | $84.45 | 0 |
| 12:13 PM | $84.48 | Up $0.00 | $84.48 | $84.45 | 0 |
| 12:11 PM | $84.44 | Up $0.18 | $84.44 | $84.41 | 400 |
| 12:11 PM | $84.44 | Up $0.00 | $84.44 | $84.41 | 0 |
| 12:09 PM | $84.26 | Down $ -0.08 | $84.35 | $84.26 | 800 |
| 12:09 PM | $84.26 | Up $0.00 | $84.35 | $84.26 | 0 |
| 12:07 PM | $84.34 | Down $ -0.15 | $84.42 | $84.34 | 1,600 |
| 12:07 PM | $84.34 | Up $0.00 | $84.42 | $84.34 | 0 |
| 12:05 PM | $84.49 | Down $ -0.03 | $84.49 | $84.41 | 1,300 |
| 12:05 PM | $84.49 | Up $0.00 | $84.49 | $84.41 | 0 |
| 12:04 PM | $84.52 | Up $0.09 | $84.52 | $84.48 | 600 |
| 12:01 PM | $84.43 | Down $ -0.01 | $84.43 | $84.43 | 100 |
| 12:01 PM | $84.43 | Up $0.00 | $84.43 | $84.43 | 0 |
| 12:01 PM | $84.43 | Up $0.00 | $84.43 | $84.43 | 0 |
| 11:59 AM | $84.44 | Up $0.12 | $84.44 | $84.43 | 300 |
| 11:59 AM | $84.44 | Up $0.00 | $84.44 | $84.43 | 0 |
| 11:58 AM | $84.32 | Down $ -0.09 | $84.32 | $84.32 | 100 |
| 11:57 AM | $84.41 | Up $0.13 | $84.43 | $84.35 | 800 |
| 11:56 AM | $84.28 | Down $ -0.06 | $84.28 | $84.28 | 300 |
| 11:54 AM | $84.34 | Down $ -0.06 | $84.37 | $84.34 | 1,600 |
| 11:54 AM | $84.34 | Up $0.00 | $84.37 | $84.34 | 0 |
| 11:50 AM | $84.40 | Down $ -0.02 | $84.52 | $84.40 | 700 |
| 11:50 AM | $84.40 | Up $0.00 | $84.52 | $84.40 | 0 |
| 11:50 AM | $84.40 | Up $0.00 | $84.52 | $84.40 | 0 |
| 11:50 AM | $84.40 | Up $0.00 | $84.52 | $84.40 | 0 |
| 11:49 AM | $84.42 | Down $ -0.03 | $84.42 | $84.42 | 100 |
| 11:47 AM | $84.45 | Down $ -0.06 | $84.45 | $84.45 | 400 |
| 11:47 AM | $84.45 | Up $0.00 | $84.45 | $84.45 | 0 |
| 11:45 AM | $84.51 | Up $0.05 | $84.51 | $84.50 | 200 |
| 11:45 AM | $84.51 | Up $0.00 | $84.51 | $84.50 | 0 |
| 11:44 AM | $84.46 | Down $ -0.04 | $84.46 | $84.46 | 600 |
| 11:43 AM | $84.50 | Up $0.08 | $84.50 | $84.47 | 700 |
| 11:41 AM | $84.42 | Up $0.00 | $84.42 | $84.42 | 500 |
| 11:41 AM | $84.42 | Up $0.00 | $84.42 | $84.42 | 0 |
| 11:40 AM | $84.42 | Down $ -0.07 | $84.43 | $84.31 | 4,100 |
| 11:39 AM | $84.49 | Up $0.17 | $84.49 | $84.40 | 200 |
| 11:37 AM | $84.32 | Up $0.04 | $84.32 | $84.32 | 200 |
| 11:37 AM | $84.32 | Up $0.00 | $84.32 | $84.32 | 0 |
| 11:36 AM | $84.28 | Up $0.09 | $84.28 | $84.28 | 100 |
| 11:35 AM | $84.19 | Down $ -0.07 | $84.21 | $84.15 | 2,700 |
| 11:34 AM | $84.26 | Up $0.27 | $84.27 | $83.94 | 6,200 |
| 11:33 AM | $83.99 | Down $ -0.09 | $84.07 | $83.99 | 600 |
| 11:32 AM | $84.08 | Down $ -0.06 | $84.08 | $84.07 | 700 |
| 11:30 AM | $84.14 | Up $0.19 | $84.15 | $83.96 | 1,600 |
| 11:30 AM | $84.14 | Up $0.00 | $84.15 | $83.96 | 0 |
| 11:29 AM | $83.95 | Down $ -0.10 | $84.03 | $83.95 | 900 |
| 11:27 AM | $84.05 | Up $0.05 | $84.05 | $84.02 | 600 |
| 11:27 AM | $84.05 | Up $0.00 | $84.05 | $84.02 | 0 |
| 11:26 AM | $84.00 | Down $ -0.06 | $84.02 | $83.98 | 700 |
| 11:25 AM | $84.06 | Down $ -0.02 | $84.10 | $84.05 | 1,900 |
| 11:24 AM | $84.08 | Up $0.08 | $84.08 | $84.03 | 200 |
| 11:23 AM | $84.00 | Down $0.00 | $84.00 | $84.00 | 800 |
| 11:22 AM | $84.01 | Down $ -0.01 | $84.01 | $84.01 | 100 |
| 11:21 AM | $84.01 | Down $ -0.22 | $84.10 | $84.01 | 700 |
| 11:20 AM | $84.23 | Up $0.08 | $84.30 | $84.23 | 900 |
| 11:19 AM | $84.15 | Down $ -0.06 | $84.15 | $84.15 | 500 |
| 11:18 AM | $84.21 | Up $0.07 | $84.21 | $84.21 | 300 |
| 11:17 AM | $84.14 | Up $0.00 | $84.14 | $84.14 | 300 |
| 11:16 AM | $84.14 | Up $0.06 | $84.17 | $84.14 | 1,200 |
| 11:15 AM | $84.08 | Up $0.08 | $84.10 | $84.04 | 500 |
| 11:14 AM | $84.00 | Up $0.04 | $84.00 | $83.97 | 400 |
| 11:13 AM | $83.96 | Up $0.15 | $83.96 | $83.85 | 800 |
| 11:11 AM | $83.81 | Down $ -0.04 | $83.84 | $83.79 | 1,200 |
| 11:11 AM | $83.81 | Up $0.00 | $83.84 | $83.79 | 0 |
| 11:10 AM | $83.85 | Down $ -0.27 | $84.05 | $83.81 | 4,200 |
| 11:09 AM | $84.12 | Up $0.12 | $84.13 | $83.98 | 1,800 |
| 11:08 AM | $84.00 | Down $ -0.05 | $84.09 | $84.00 | 600 |
| 11:05 AM | $84.05 | Up $0.05 | $84.05 | $83.97 | 2,400 |
| 11:05 AM | $84.05 | Up $0.00 | $84.05 | $83.97 | 0 |
| 11:05 AM | $84.05 | Up $0.00 | $84.05 | $83.97 | 0 |
| 11:04 AM | $84.00 | Up $0.01 | $84.03 | $83.99 | 2,700 |
| 11:03 AM | $83.99 | Up $0.19 | $83.99 | $83.89 | 700 |
| 11:02 AM | $83.80 | Down $ -0.20 | $83.91 | $83.80 | 1,500 |
| 11:01 AM | $84.00 | Up $0.19 | $84.00 | $83.87 | 1,100 |
| 11:00 AM | $83.81 | Down $ -0.07 | $83.82 | $83.78 | 600 |
| 10:59 AM | $83.88 | Up $0.02 | $83.93 | $83.88 | 500 |
| 10:58 AM | $83.86 | Down $ -0.04 | $83.86 | $83.86 | 500 |
| 10:57 AM | $83.90 | Down $ -0.08 | $83.94 | $83.90 | 800 |
| 10:56 AM | $83.98 | Up $0.09 | $84.03 | $83.98 | 400 |
| 10:55 AM | $83.89 | Up $0.01 | $83.89 | $83.89 | 100 |
| 10:54 AM | $83.88 | Up $0.08 | $83.88 | $83.80 | 1,100 |
| 10:52 AM | $83.80 | Down $ -0.18 | $83.87 | $83.76 | 3,000 |
| 10:52 AM | $83.80 | Up $0.00 | $83.87 | $83.76 | 0 |
| 10:50 AM | $83.98 | Down $ -0.15 | $84.06 | $83.97 | 600 |
| 10:50 AM | $83.98 | Up $0.00 | $84.06 | $83.97 | 0 |
| 10:48 AM | $84.13 | Down $ -0.29 | $84.35 | $84.13 | 1,900 |
| 10:48 AM | $84.13 | Up $0.00 | $84.35 | $84.13 | 0 |
| 10:47 AM | $84.42 | Up $0.10 | $84.42 | $84.33 | 600 |
| 10:46 AM | $84.32 | Down $ -0.09 | $84.36 | $84.23 | 1,600 |
| 10:43 AM | $84.41 | Up $0.01 | $84.41 | $84.41 | 200 |
| 10:43 AM | $84.41 | Up $0.00 | $84.41 | $84.41 | 0 |
| 10:43 AM | $84.41 | Up $0.00 | $84.41 | $84.41 | 0 |
| 10:42 AM | $84.40 | Up $0.15 | $84.42 | $84.29 | 1,600 |
| 10:41 AM | $84.25 | Up $0.06 | $84.26 | $84.16 | 2,900 |
| 10:40 AM | $84.19 | Down $ -0.01 | $84.19 | $84.19 | 100 |
| 10:39 AM | $84.20 | Up $0.05 | $84.20 | $84.20 | 300 |
| 10:34 AM | $84.15 | Up $0.03 | $84.20 | $84.15 | 900 |
| 10:34 AM | $84.15 | Up $0.00 | $84.20 | $84.15 | 0 |
| 10:34 AM | $84.15 | Up $0.00 | $84.20 | $84.15 | 0 |
| 10:34 AM | $84.15 | Up $0.00 | $84.20 | $84.15 | 0 |
| 10:34 AM | $84.15 | Up $0.00 | $84.20 | $84.15 | 0 |
| 10:33 AM | $84.12 | Down $ -0.05 | $84.13 | $84.06 | 1,400 |
| 10:32 AM | $84.17 | Up $0.02 | $84.17 | $84.12 | 1,100 |
| 10:31 AM | $84.15 | Up $0.11 | $84.29 | $84.15 | 1,300 |
| 10:29 AM | $84.04 | Down $ -0.01 | $84.05 | $83.95 | 900 |
| 10:29 AM | $84.04 | Up $0.00 | $84.05 | $83.95 | 0 |
| 10:28 AM | $84.05 | Up $0.00 | $84.05 | $83.95 | 600 |
| 10:27 AM | $84.05 | Down $ -0.02 | $84.08 | $84.00 | 1,600 |
| 10:26 AM | $84.07 | Up $0.15 | $84.14 | $83.99 | 700 |
| 10:25 AM | $83.92 | Down $ -0.12 | $83.98 | $83.76 | 3,100 |
| 10:24 AM | $84.04 | Up $0.25 | $84.04 | $83.86 | 1,100 |
| 10:23 AM | $83.79 | Up $0.09 | $83.79 | $83.79 | 100 |
| 10:22 AM | $83.70 | Down $ -0.03 | $83.75 | $83.70 | 1,100 |
| 10:21 AM | $83.73 | Up $0.03 | $83.73 | $83.64 | 1,000 |
| 10:20 AM | $83.71 | Up $0.42 | $83.71 | $83.39 | 1,500 |
| 10:19 AM | $83.28 | Up $0.09 | $83.28 | $83.19 | 600 |
| 10:18 AM | $83.19 | Down $ -0.02 | $83.19 | $83.08 | 1,000 |
| 10:17 AM | $83.21 | Up $0.08 | $83.33 | $83.12 | 2,100 |
| 10:16 AM | $83.13 | Up $0.08 | $83.21 | $83.02 | 1,600 |
| 10:15 AM | $83.05 | Down $ -0.10 | $83.22 | $83.05 | 300 |
| 10:14 AM | $83.15 | Down $ -0.19 | $83.27 | $83.15 | 800 |
| 10:13 AM | $83.34 | Up $0.24 | $83.34 | $83.05 | 1,300 |
| 10:12 AM | $83.10 | Up $0.05 | $83.10 | $83.10 | 100 |
| 10:11 AM | $83.05 | Up $0.09 | $83.05 | $83.05 | 100 |
| 10:10 AM | $82.96 | Up $0.06 | $83.04 | $82.80 | 3,900 |
| 10:09 AM | $82.90 | Up $0.18 | $82.90 | $82.87 | 400 |
| 10:08 AM | $82.72 | Down $ -0.10 | $82.72 | $82.72 | 300 |
| 10:07 AM | $82.82 | Down $ -0.14 | $82.93 | $82.70 | 3,800 |
| 10:06 AM | $82.96 | Up $0.16 | $83.18 | $82.85 | 2,600 |
| 10:05 AM | $82.80 | Up $0.04 | $82.89 | $82.80 | 1,000 |
| 10:04 AM | $82.76 | Down $ -0.15 | $82.83 | $82.76 | 400 |
| 10:03 AM | $82.91 | Down $ -0.24 | $83.03 | $82.79 | 3,000 |
| 10:02 AM | $83.15 | Up $0.39 | $83.15 | $82.90 | 600 |
| 10:01 AM | $82.76 | Up $0.04 | $82.81 | $82.66 | 2,000 |
| 10:00 AM | $82.72 | Up $0.34 | $82.72 | $82.50 | 400 |
| 09:59 AM | $82.38 | Up $0.24 | $82.38 | $82.17 | 1,100 |
| 09:58 AM | $82.14 | Down $ -0.15 | $82.22 | $82.11 | 1,200 |
| 09:57 AM | $82.29 | Up $0.18 | $82.40 | $82.17 | 4,000 |
| 09:56 AM | $82.11 | Down $ -0.01 | $82.11 | $82.02 | 1,400 |
| 09:55 AM | $82.12 | Up $0.09 | $82.23 | $82.01 | 1,400 |
| 09:54 AM | $82.03 | Up $0.09 | $82.03 | $82.02 | 400 |
| 09:53 AM | $81.94 | Up $0.44 | $81.98 | $81.67 | 5,000 |
| 09:52 AM | $81.50 | Down $ -0.27 | $81.67 | $81.50 | 500 |
| 09:51 AM | $81.77 | Up $0.01 | $81.83 | $81.70 | 1,100 |
| 09:50 AM | $81.76 | Down $ -0.18 | $81.91 | $81.71 | 1,600 |
| 09:49 AM | $81.94 | Down $ -0.20 | $82.04 | $81.91 | 1,800 |
| 09:48 AM | $82.14 | Up $0.06 | $82.14 | $82.06 | 1,100 |
| 09:47 AM | $82.08 | Down $ -0.12 | $82.08 | $82.00 | 1,000 |
| 09:46 AM | $82.20 | Down $ -0.44 | $82.56 | $82.20 | 2,000 |
| 09:45 AM | $82.64 | Up $0.53 | $82.64 | $82.19 | 3,300 |
| 09:44 AM | $82.11 | Down $ -0.22 | $82.12 | $82.02 | 1,500 |
| 09:43 AM | $82.33 | Up $0.29 | $82.33 | $82.32 | 400 |
| 09:41 AM | $82.04 | Down $ -0.12 | $82.05 | $82.00 | 1,600 |
| 09:41 AM | $82.04 | Up $0.00 | $82.05 | $82.00 | 0 |
| 09:40 AM | $82.16 | Down $ -0.03 | $82.43 | $82.16 | 1,000 |
| 09:39 AM | $82.19 | Down $ -0.01 | $82.27 | $82.17 | 700 |
| 09:38 AM | $82.20 | Down $ -0.30 | $82.59 | $82.10 | 1,800 |
| 09:37 AM | $82.50 | Down $ -0.14 | $82.70 | $82.49 | 2,200 |
| 09:36 AM | $82.64 | Up $0.27 | $82.76 | $82.38 | 2,200 |
| 09:35 AM | $82.37 | Down $ -0.64 | $82.80 | $82.32 | 1,300 |
| 09:34 AM | $83.01 | Up $0.60 | $83.01 | $82.33 | 2,200 |
| 09:32 AM | $82.41 | Down $ -0.03 | $82.59 | $82.41 | 4,100 |
| 09:32 AM | $82.41 | Up $0.00 | $82.59 | $82.41 | 0 |
| 09:31 AM | $82.44 | Up $0.08 | $82.44 | $82.40 | 1,200 |
| 09:30 AM | $82.36 | Down $ -0.94 | $82.42 | $81.48 | 27,000 |
| Previous close | $83.30 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06/03/2026 | $85.77 | $84.43 | $86.22 | $84.26 | 448,000 |
| 05/03/2026 | $83.30 | $83.11 | $83.55 | $82.01 | 356,000 |
| 04/03/2026 | $87.40 | $87.97 | $88.07 | $86.67 | 319,300 |
| 03/03/2026 | $85.30 | $88.55 | $88.64 | $84.90 | 665,100 |
| 02/03/2026 | $95.99 | $95.09 | $95.99 | $94.61 | 195,000 |
| 27/02/2026 | $98.15 | $97.54 | $98.71 | $97.10 | 330,300 |
| 26/02/2026 | $96.04 | $95.44 | $96.22 | $95.26 | 337,300 |
| 25/02/2026 | $93.41 | $94.57 | $94.57 | $93.38 | 164,200 |
| 24/02/2026 | $91.29 | $91.65 | $91.97 | $91.11 | 204,300 |
| 23/02/2026 | $92.95 | $92.10 | $93.36 | $91.63 | 250,100 |
| 20/02/2026 | $87.93 | $86.97 | $87.93 | $86.56 | 294,200 |
| 19/02/2026 | $86.93 | $86.05 | $87.21 | $85.66 | 270,600 |
| 18/02/2026 | $86.03 | $86.36 | $86.36 | $85.23 | 259,100 |
| 17/02/2026 | $82.69 | $82.65 | $83.45 | $82.13 | 280,500 |
| 13/02/2026 | $84.95 | $84.52 | $85.05 | $84.19 | 202,700 |
| 12/02/2026 | $79.76 | $81.51 | $82.22 | $79.73 | 287,200 |
| 11/02/2026 | $85.19 | $84.79 | $85.42 | $83.81 | 192,800 |
| 10/02/2026 | $82.16 | $81.88 | $82.90 | $81.40 | 292,200 |
| 09/02/2026 | $83.05 | $81.79 | $83.10 | $81.33 | 179,900 |
| 06/02/2026 | $78.38 | $77.42 | $78.54 | $77.30 | 156,600 |
| 05/02/2026 | $74.65 | $75.51 | $75.82 | $74.40 | 154,000 |
| 04/02/2026 | $78.81 | $77.26 | $78.86 | $76.70 | 426,800 |
| 03/02/2026 | $78.63 | $78.83 | $78.85 | $76.54 | 409,400 |
| 02/02/2026 | $76.86 | $76.10 | $76.98 | $75.51 | 566,500 |
| 30/01/2026 | $74.34 | $76.74 | $77.34 | $73.90 | 717,800 |
| 29/01/2026 | $81.71 | $82.93 | $83.69 | $80.34 | 740,600 |
| 28/01/2026 | $85.55 | $84.90 | $85.55 | $83.16 | 351,800 |
| 27/01/2026 | $83.16 | $80.73 | $83.18 | $80.58 | 436,900 |
| 26/01/2026 | $83.56 | $85.30 | $85.77 | $83.33 | 400,000 |
| 23/01/2026 | $81.34 | $80.85 | $81.60 | $80.47 | 172,400 |
Graphs are not available, please refer to the detailed table