Find a quote

ENGHOUSE SYSTEMS LIMITED

30.53 Down -0.15 (-0.49 %)

Delayed : 2024/03/28 16:00:02

  • Previous close $30.68
  • Opening $30.80
  • Price Bid $30.45
  • Price Ask $30.45
  • Size Bid 1
  • Size Ask 1
  • Today High $30.81
  • Today Low $30.18
  • 52 Weeks High $40.02
  • 52 Weeks Low $27.51
  • Volume 151,012

Fundamentals

  • P/E Ratio : 22.95
  • Earnings/Share : 3.61
  • Dividends/Share : $0.26
  • Current Div. Yield : 3.41
  • Market Cap (M) : 1,691.35
  • Shares Out (M) : 55.40
  • Exchange : XTSE
  • Ex Dividend Date : 2024/05/16

Intraday history

Hour Last Change High Low Volume
04:00 PM $30.53 Down $ -0.04 $30.53 $30.53 9,000
03:59 PM $30.57 Up $0.02 $30.57 $30.54 600
03:58 PM $30.55 Down $ -0.02 $30.57 $30.55 600
03:57 PM $30.57 Up $0.00 $30.57 $30.57 500
03:56 PM $30.57 Down $ -0.05 $30.60 $30.57 1,600
03:55 PM $30.62 Up $0.00 $30.62 $30.60 400
03:54 PM $30.62 Up $0.03 $30.62 $30.60 2,500
03:53 PM $30.59 Down $ -0.01 $30.60 $30.59 1,100
03:52 PM $30.60 Up $0.00 $30.60 $30.57 3,500
03:51 PM $30.60 Down $ -0.05 $30.64 $30.60 1,800
03:50 PM $30.65 Up $0.01 $30.66 $30.63 1,500
03:49 PM $30.64 Down $ -0.09 $30.70 $30.64 1,300
03:48 PM $30.73 Up $0.04 $30.73 $30.70 2,100
03:47 PM $30.69 Down $ -0.01 $30.70 $30.65 2,600
03:46 PM $30.70 Up $0.04 $30.70 $30.64 2,100
03:45 PM $30.66 Down $ -0.06 $30.73 $30.66 3,000
03:44 PM $30.72 Up $0.01 $30.72 $30.71 1,900
03:43 PM $30.71 Up $0.05 $30.71 $30.68 700
03:42 PM $30.66 Up $0.01 $30.66 $30.60 1,600
03:41 PM $30.65 Up $0.05 $30.65 $30.60 2,900
03:40 PM $30.60 Up $0.12 $30.60 $30.50 6,500
03:39 PM $30.48 Up $0.03 $30.48 $30.48 200
03:38 PM $30.45 Down $ -0.05 $30.50 $30.45 1,300
03:37 PM $30.50 Up $0.00 $30.50 $30.50 1,000
03:36 PM $30.50 Up $0.00 $30.50 $30.47 3,800
03:35 PM $30.50 Up $0.00 $30.50 $30.50 4,300
03:34 PM $30.50 Up $0.00 $30.50 $30.50 1,000
03:33 PM $30.50 Up $0.00 $30.50 $30.46 3,100
03:32 PM $30.50 Up $0.00 $30.50 $30.49 1,200
03:31 PM $30.50 Up $0.02 $30.50 $30.48 800
03:30 PM $30.48 Up $0.00 $30.48 $30.48 100
03:28 PM $30.48 Up $0.05 $30.48 $30.48 200
03:28 PM $30.48 Up $0.00 $30.48 $30.48 0
03:26 PM $30.43 Up $0.00 $30.50 $30.43 3,100
03:26 PM $30.43 Up $0.00 $30.50 $30.43 0
03:25 PM $30.43 Down $ -0.01 $30.43 $30.43 200
03:23 PM $30.44 Up $0.01 $30.44 $30.44 100
03:23 PM $30.44 Up $0.00 $30.44 $30.44 0
03:22 PM $30.43 Up $0.00 $30.43 $30.43 500
03:21 PM $30.43 Down $ -0.02 $30.43 $30.43 400
03:19 PM $30.45 Down $ -0.04 $30.45 $30.45 100
03:19 PM $30.45 Up $0.00 $30.45 $30.45 0
03:15 PM $30.49 Up $0.02 $30.49 $30.45 600
03:15 PM $30.49 Up $0.00 $30.49 $30.45 0
03:15 PM $30.49 Up $0.00 $30.49 $30.45 0
03:15 PM $30.49 Up $0.00 $30.49 $30.45 0
03:12 PM $30.47 Up $0.03 $30.47 $30.47 100
03:12 PM $30.47 Up $0.00 $30.47 $30.47 0
03:12 PM $30.47 Up $0.00 $30.47 $30.47 0
03:10 PM $30.44 Down $ -0.02 $30.44 $30.44 100
03:10 PM $30.44 Up $0.00 $30.44 $30.44 0
03:09 PM $30.46 Up $0.03 $30.46 $30.42 500
03:08 PM $30.43 Down $ -0.01 $30.43 $30.41 300
03:05 PM $30.44 Down $ -0.06 $30.45 $30.44 600
03:05 PM $30.44 Up $0.00 $30.45 $30.44 0
03:05 PM $30.44 Up $0.00 $30.45 $30.44 0
02:59 PM $30.50 Up $0.01 $30.50 $30.50 100
02:59 PM $30.50 Up $0.00 $30.50 $30.50 0
02:59 PM $30.50 Up $0.00 $30.50 $30.50 0
02:59 PM $30.50 Up $0.00 $30.50 $30.50 0
02:59 PM $30.50 Up $0.00 $30.50 $30.50 0
02:59 PM $30.50 Up $0.00 $30.50 $30.50 0
02:58 PM $30.49 Up $0.06 $30.49 $30.40 1,000
02:57 PM $30.43 Up $0.00 $30.43 $30.43 100
02:56 PM $30.43 Up $0.00 $30.43 $30.43 100
02:53 PM $30.43 Up $0.01 $30.43 $30.43 100
02:53 PM $30.43 Up $0.00 $30.43 $30.43 0
02:53 PM $30.43 Up $0.00 $30.43 $30.43 0
02:49 PM $30.42 Up $0.06 $30.47 $30.42 1,000
02:49 PM $30.42 Up $0.00 $30.47 $30.42 0
02:49 PM $30.42 Up $0.00 $30.47 $30.42 0
02:49 PM $30.42 Up $0.00 $30.47 $30.42 0
02:46 PM $30.36 Up $0.06 $30.36 $30.30 2,000
02:46 PM $30.36 Up $0.00 $30.36 $30.30 0
02:46 PM $30.36 Up $0.00 $30.36 $30.30 0
02:44 PM $30.30 Up $0.07 $30.30 $30.20 11,300
02:44 PM $30.30 Up $0.00 $30.30 $30.20 0
02:43 PM $30.23 Down $ -0.02 $30.23 $30.21 200
02:40 PM $30.25 Up $0.03 $30.25 $30.25 100
02:40 PM $30.25 Up $0.00 $30.25 $30.25 0
02:40 PM $30.25 Up $0.00 $30.25 $30.25 0
02:39 PM $30.22 Down $ -0.03 $30.23 $30.22 800
02:37 PM $30.25 Down $ -0.03 $30.25 $30.25 400
02:37 PM $30.25 Up $0.00 $30.25 $30.25 0
02:36 PM $30.28 Up $0.02 $30.28 $30.25 200
02:34 PM $30.26 Up $0.01 $30.26 $30.26 100
02:34 PM $30.26 Up $0.00 $30.26 $30.26 0
02:32 PM $30.25 Down $ -0.03 $30.25 $30.25 100
02:32 PM $30.25 Up $0.00 $30.25 $30.25 0
02:31 PM $30.28 Up $0.04 $30.30 $30.27 2,200
02:30 PM $30.24 Up $0.05 $30.24 $30.19 200
02:29 PM $30.19 Down $ -0.06 $30.21 $30.19 11,300
02:27 PM $30.25 Down $ -0.01 $30.25 $30.22 900
02:27 PM $30.25 Up $0.00 $30.25 $30.22 0
02:25 PM $30.26 Up $0.02 $30.26 $30.26 200
02:25 PM $30.26 Up $0.00 $30.26 $30.26 0
02:21 PM $30.24 Up $0.01 $30.24 $30.22 300
02:21 PM $30.24 Up $0.00 $30.24 $30.22 0
02:21 PM $30.24 Up $0.00 $30.24 $30.22 0
02:21 PM $30.24 Up $0.00 $30.24 $30.22 0
02:19 PM $30.23 Up $0.00 $30.23 $30.23 200
02:19 PM $30.23 Up $0.00 $30.23 $30.23 0
02:18 PM $30.23 Down $ -0.01 $30.28 $30.23 500
02:16 PM $30.24 Up $0.00 $30.24 $30.24 100
02:16 PM $30.24 Up $0.00 $30.24 $30.24 0
02:14 PM $30.24 Up $0.00 $30.24 $30.24 100
02:14 PM $30.24 Up $0.00 $30.24 $30.24 0
02:13 PM $30.24 Up $0.02 $30.24 $30.23 400
02:12 PM $30.22 Down $ -0.01 $30.22 $30.22 200
02:08 PM $30.23 Down $ -0.01 $30.27 $30.23 400
02:08 PM $30.23 Up $0.00 $30.27 $30.23 0
02:08 PM $30.23 Up $0.00 $30.27 $30.23 0
02:08 PM $30.23 Up $0.00 $30.27 $30.23 0
02:07 PM $30.24 Up $0.02 $30.24 $30.24 300
02:06 PM $30.22 Down $ -0.03 $30.23 $30.22 300
02:04 PM $30.25 Up $0.01 $30.25 $30.23 400
02:04 PM $30.25 Up $0.00 $30.25 $30.23 0
02:03 PM $30.24 Up $0.03 $30.28 $30.23 800
02:01 PM $30.21 Down $ -0.01 $30.21 $30.21 300
02:01 PM $30.21 Up $0.00 $30.21 $30.21 0
01:59 PM $30.22 Up $0.02 $30.22 $30.22 200
01:59 PM $30.22 Up $0.00 $30.22 $30.22 0
01:57 PM $30.20 Down $ -0.01 $30.20 $30.20 200
01:57 PM $30.20 Up $0.00 $30.20 $30.20 0
01:56 PM $30.21 Up $0.02 $30.21 $30.19 300
01:53 PM $30.19 Up $0.00 $30.19 $30.19 100
01:53 PM $30.19 Up $0.00 $30.19 $30.19 0
01:53 PM $30.19 Up $0.00 $30.19 $30.19 0
01:51 PM $30.19 Down $ -0.01 $30.19 $30.19 200
01:51 PM $30.19 Up $0.00 $30.19 $30.19 0
01:50 PM $30.20 Down $ -0.01 $30.22 $30.19 500
01:47 PM $30.21 Up $0.01 $30.21 $30.21 200
01:47 PM $30.21 Up $0.00 $30.21 $30.21 0
01:47 PM $30.21 Up $0.00 $30.21 $30.21 0
01:46 PM $30.20 Down $ -0.06 $30.25 $30.18 2,300
01:44 PM $30.26 Down $ -0.03 $30.27 $30.26 600
01:44 PM $30.26 Up $0.00 $30.27 $30.26 0
01:39 PM $30.29 Up $0.05 $30.29 $30.26 500
01:39 PM $30.29 Up $0.00 $30.29 $30.26 0
01:39 PM $30.29 Up $0.00 $30.29 $30.26 0
01:39 PM $30.29 Up $0.00 $30.29 $30.26 0
01:39 PM $30.29 Up $0.00 $30.29 $30.26 0
01:37 PM $30.24 Down $ -0.01 $30.24 $30.24 100
01:37 PM $30.24 Up $0.00 $30.24 $30.24 0
01:36 PM $30.25 Up $0.04 $30.25 $30.24 400
01:34 PM $30.21 Down $ -0.05 $30.25 $30.21 800
01:34 PM $30.21 Up $0.00 $30.25 $30.21 0
01:33 PM $30.26 Down $ -0.02 $30.29 $30.26 1,100
01:31 PM $30.28 Down $ -0.02 $30.30 $30.28 700
01:31 PM $30.28 Up $0.00 $30.30 $30.28 0
01:30 PM $30.30 Up $0.01 $30.30 $30.28 2,000
01:29 PM $30.29 Down $ -0.01 $30.33 $30.28 2,900
01:27 PM $30.30 Down $ -0.02 $30.31 $30.30 500
01:27 PM $30.30 Up $0.00 $30.31 $30.30 0
01:25 PM $30.32 Down $ -0.03 $30.32 $30.31 300
01:25 PM $30.32 Up $0.00 $30.32 $30.31 0
01:22 PM $30.35 Up $0.01 $30.35 $30.31 2,800
01:22 PM $30.35 Up $0.00 $30.35 $30.31 0
01:22 PM $30.35 Up $0.00 $30.35 $30.31 0
01:20 PM $30.34 Up $0.03 $30.34 $30.34 100
01:20 PM $30.34 Up $0.00 $30.34 $30.34 0
01:18 PM $30.31 Down $ -0.03 $30.31 $30.31 100
01:18 PM $30.31 Up $0.00 $30.31 $30.31 0
01:17 PM $30.34 Up $0.00 $30.34 $30.34 100
01:16 PM $30.34 Down $ -0.05 $30.37 $30.34 1,900
01:14 PM $30.39 Down $ -0.02 $30.39 $30.39 100
01:14 PM $30.39 Up $0.00 $30.39 $30.39 0
01:13 PM $30.41 Up $0.03 $30.41 $30.41 100
01:11 PM $30.38 Down $ -0.10 $30.41 $30.38 400
01:11 PM $30.38 Up $0.00 $30.41 $30.38 0
01:08 PM $30.48 Up $0.09 $30.48 $30.39 600
01:08 PM $30.48 Up $0.00 $30.48 $30.39 0
01:08 PM $30.48 Up $0.00 $30.48 $30.39 0
01:07 PM $30.39 Down $ -0.01 $30.39 $30.38 300
01:06 PM $30.40 Down $ -0.05 $30.40 $30.40 200
01:05 PM $30.45 Down $ -0.05 $30.48 $30.45 900
01:04 PM $30.50 Down $ -0.04 $30.50 $30.50 1,700
01:01 PM $30.54 Down $ -0.04 $30.55 $30.54 300
01:01 PM $30.54 Up $0.00 $30.55 $30.54 0
01:01 PM $30.54 Up $0.00 $30.55 $30.54 0
12:52 PM $30.58 Down $ -0.02 $30.58 $30.57 600
12:52 PM $30.58 Up $0.00 $30.58 $30.57 0
12:52 PM $30.58 Up $0.00 $30.58 $30.57 0
12:52 PM $30.58 Up $0.00 $30.58 $30.57 0
12:52 PM $30.58 Up $0.00 $30.58 $30.57 0
12:52 PM $30.58 Up $0.00 $30.58 $30.57 0
12:52 PM $30.58 Up $0.00 $30.58 $30.57 0
12:52 PM $30.58 Up $0.00 $30.58 $30.57 0
12:52 PM $30.58 Up $0.00 $30.58 $30.57 0
12:14 PM $30.60 Down $ -0.04 $30.60 $30.60 100
12:14 PM $30.60 Up $0.00 $30.60 $30.60 0
12:14 PM $30.60 Up $0.00 $30.60 $30.60 0
12:14 PM $30.60 Up $0.00 $30.60 $30.60 0
12:14 PM $30.60 Up $0.00 $30.60 $30.60 0
12:14 PM $30.60 Up $0.00 $30.60 $30.60 0
12:14 PM $30.60 Up $0.00 $30.60 $30.60 0
12:14 PM $30.60 Up $0.00 $30.60 $30.60 0
12:14 PM $30.60 Up $0.00 $30.60 $30.60 0
12:14 PM $30.60 Up $0.00 $30.60 $30.60 0
12:14 PM $30.60 Up $0.00 $30.60 $30.60 0
12:14 PM $30.60 Up $0.00 $30.60 $30.60 0
12:14 PM $30.60 Up $0.00 $30.60 $30.60 0
12:14 PM $30.60 Up $0.00 $30.60 $30.60 0
12:14 PM $30.60 Up $0.00 $30.60 $30.60 0
12:14 PM $30.60 Up $0.00 $30.60 $30.60 0
12:14 PM $30.60 Up $0.00 $30.60 $30.60 0
12:14 PM $30.60 Up $0.00 $30.60 $30.60 0
12:14 PM $30.60 Up $0.00 $30.60 $30.60 0
12:14 PM $30.60 Up $0.00 $30.60 $30.60 0
12:14 PM $30.60 Up $0.00 $30.60 $30.60 0
12:14 PM $30.60 Up $0.00 $30.60 $30.60 0
12:14 PM $30.60 Up $0.00 $30.60 $30.60 0
12:14 PM $30.60 Up $0.00 $30.60 $30.60 0
12:14 PM $30.60 Up $0.00 $30.60 $30.60 0
12:14 PM $30.60 Up $0.00 $30.60 $30.60 0
12:14 PM $30.60 Up $0.00 $30.60 $30.60 0
12:14 PM $30.60 Up $0.00 $30.60 $30.60 0
12:14 PM $30.60 Up $0.00 $30.60 $30.60 0
12:14 PM $30.60 Up $0.00 $30.60 $30.60 0
12:14 PM $30.60 Up $0.00 $30.60 $30.60 0
12:14 PM $30.60 Up $0.00 $30.60 $30.60 0
12:14 PM $30.60 Up $0.00 $30.60 $30.60 0
12:14 PM $30.60 Up $0.00 $30.60 $30.60 0
12:14 PM $30.60 Up $0.00 $30.60 $30.60 0
12:14 PM $30.60 Up $0.00 $30.60 $30.60 0
12:14 PM $30.60 Up $0.00 $30.60 $30.60 0
12:14 PM $30.60 Up $0.00 $30.60 $30.60 0
12:09 PM $30.64 Up $0.03 $30.64 $30.64 100
12:09 PM $30.64 Up $0.00 $30.64 $30.64 0
12:09 PM $30.64 Up $0.00 $30.64 $30.64 0
12:09 PM $30.64 Up $0.00 $30.64 $30.64 0
12:09 PM $30.64 Up $0.00 $30.64 $30.64 0
12:08 PM $30.61 Up $0.03 $30.61 $30.61 100
12:06 PM $30.58 Up $0.01 $30.58 $30.58 200
12:06 PM $30.58 Up $0.00 $30.58 $30.58 0
12:00 PM $30.57 Down $ -0.01 $30.57 $30.57 200
12:00 PM $30.57 Up $0.00 $30.57 $30.57 0
12:00 PM $30.57 Up $0.00 $30.57 $30.57 0
12:00 PM $30.57 Up $0.00 $30.57 $30.57 0
12:00 PM $30.57 Up $0.00 $30.57 $30.57 0
12:00 PM $30.57 Up $0.00 $30.57 $30.57 0
11:58 AM $30.58 Up $0.02 $30.58 $30.58 300
11:58 AM $30.58 Up $0.00 $30.58 $30.58 0
11:52 AM $30.56 Down $ -0.01 $30.57 $30.56 600
11:52 AM $30.56 Up $0.00 $30.57 $30.56 0
11:52 AM $30.56 Up $0.00 $30.57 $30.56 0
11:52 AM $30.56 Up $0.00 $30.57 $30.56 0
11:52 AM $30.56 Up $0.00 $30.57 $30.56 0
11:52 AM $30.56 Up $0.00 $30.57 $30.56 0
11:51 AM $30.57 Up $0.01 $30.58 $30.57 200
11:49 AM $30.56 Up $0.01 $30.56 $30.56 200
11:49 AM $30.56 Up $0.00 $30.56 $30.56 0
11:46 AM $30.55 Up $0.02 $30.55 $30.55 100
11:46 AM $30.55 Up $0.00 $30.55 $30.55 0
11:46 AM $30.55 Up $0.00 $30.55 $30.55 0
11:45 AM $30.53 Down $ -0.03 $30.55 $30.51 1,200
11:44 AM $30.56 Up $0.00 $30.56 $30.56 100
11:34 AM $30.56 Down $ -0.03 $30.57 $30.56 400
11:34 AM $30.56 Up $0.00 $30.57 $30.56 0
11:34 AM $30.56 Up $0.00 $30.57 $30.56 0
11:34 AM $30.56 Up $0.00 $30.57 $30.56 0
11:34 AM $30.56 Up $0.00 $30.57 $30.56 0
11:34 AM $30.56 Up $0.00 $30.57 $30.56 0
11:34 AM $30.56 Up $0.00 $30.57 $30.56 0
11:34 AM $30.56 Up $0.00 $30.57 $30.56 0
11:34 AM $30.56 Up $0.00 $30.57 $30.56 0
11:34 AM $30.56 Up $0.00 $30.57 $30.56 0
11:30 AM $30.59 Up $0.00 $30.59 $30.59 200
11:30 AM $30.59 Up $0.00 $30.59 $30.59 0
11:30 AM $30.59 Up $0.00 $30.59 $30.59 0
11:30 AM $30.59 Up $0.00 $30.59 $30.59 0
11:03 AM $30.59 Up $0.00 $30.59 $30.59 400
11:03 AM $30.59 Up $0.00 $30.59 $30.59 0
11:03 AM $30.59 Up $0.00 $30.59 $30.59 0
11:03 AM $30.59 Up $0.00 $30.59 $30.59 0
11:03 AM $30.59 Up $0.00 $30.59 $30.59 0
11:03 AM $30.59 Up $0.00 $30.59 $30.59 0
11:03 AM $30.59 Up $0.00 $30.59 $30.59 0
11:03 AM $30.59 Up $0.00 $30.59 $30.59 0
11:03 AM $30.59 Up $0.00 $30.59 $30.59 0
11:03 AM $30.59 Up $0.00 $30.59 $30.59 0
11:03 AM $30.59 Up $0.00 $30.59 $30.59 0
11:03 AM $30.59 Up $0.00 $30.59 $30.59 0
11:03 AM $30.59 Up $0.00 $30.59 $30.59 0
11:03 AM $30.59 Up $0.00 $30.59 $30.59 0
11:03 AM $30.59 Up $0.00 $30.59 $30.59 0
11:03 AM $30.59 Up $0.00 $30.59 $30.59 0
11:03 AM $30.59 Up $0.00 $30.59 $30.59 0
11:03 AM $30.59 Up $0.00 $30.59 $30.59 0
11:03 AM $30.59 Up $0.00 $30.59 $30.59 0
11:03 AM $30.59 Up $0.00 $30.59 $30.59 0
11:03 AM $30.59 Up $0.00 $30.59 $30.59 0
11:03 AM $30.59 Up $0.00 $30.59 $30.59 0
11:03 AM $30.59 Up $0.00 $30.59 $30.59 0
11:03 AM $30.59 Up $0.00 $30.59 $30.59 0
11:03 AM $30.59 Up $0.00 $30.59 $30.59 0
11:03 AM $30.59 Up $0.00 $30.59 $30.59 0
11:03 AM $30.59 Up $0.00 $30.59 $30.59 0
10:58 AM $30.59 Down $ -0.01 $30.59 $30.59 100
10:58 AM $30.59 Up $0.00 $30.59 $30.59 0
10:58 AM $30.59 Up $0.00 $30.59 $30.59 0
10:58 AM $30.59 Up $0.00 $30.59 $30.59 0
10:58 AM $30.59 Up $0.00 $30.59 $30.59 0
10:56 AM $30.60 Down $ -0.01 $30.60 $30.60 200
10:56 AM $30.60 Up $0.00 $30.60 $30.60 0
10:52 AM $30.61 Up $0.00 $30.61 $30.61 500
10:52 AM $30.61 Up $0.00 $30.61 $30.61 0
10:52 AM $30.61 Up $0.00 $30.61 $30.61 0
10:52 AM $30.61 Up $0.00 $30.61 $30.61 0
10:49 AM $30.61 Down $ -0.03 $30.61 $30.61 200
10:49 AM $30.61 Up $0.00 $30.61 $30.61 0
10:49 AM $30.61 Up $0.00 $30.61 $30.61 0
10:46 AM $30.64 Up $0.04 $30.64 $30.64 100
10:46 AM $30.64 Up $0.00 $30.64 $30.64 0
10:46 AM $30.64 Up $0.00 $30.64 $30.64 0
10:45 AM $30.60 Down $ -0.03 $30.60 $30.60 100
10:44 AM $30.63 Up $0.04 $30.63 $30.63 100
10:34 AM $30.59 Down $ -0.01 $30.59 $30.59 700
10:34 AM $30.59 Up $0.00 $30.59 $30.59 0
10:34 AM $30.59 Up $0.00 $30.59 $30.59 0
10:34 AM $30.59 Up $0.00 $30.59 $30.59 0
10:34 AM $30.59 Up $0.00 $30.59 $30.59 0
10:34 AM $30.59 Up $0.00 $30.59 $30.59 0
10:34 AM $30.59 Up $0.00 $30.59 $30.59 0
10:34 AM $30.59 Up $0.00 $30.59 $30.59 0
10:34 AM $30.59 Up $0.00 $30.59 $30.59 0
10:34 AM $30.59 Up $0.00 $30.59 $30.59 0
10:29 AM $30.60 Down $ -0.03 $30.63 $30.60 300
10:29 AM $30.60 Up $0.00 $30.63 $30.60 0
10:29 AM $30.60 Up $0.00 $30.63 $30.60 0
10:29 AM $30.60 Up $0.00 $30.63 $30.60 0
10:29 AM $30.60 Up $0.00 $30.63 $30.60 0
10:27 AM $30.63 Up $0.00 $30.63 $30.63 100
10:27 AM $30.63 Up $0.00 $30.63 $30.63 0
10:22 AM $30.63 Up $0.03 $30.63 $30.63 100
10:22 AM $30.63 Up $0.00 $30.63 $30.63 0
10:22 AM $30.63 Up $0.00 $30.63 $30.63 0
10:22 AM $30.63 Up $0.00 $30.63 $30.63 0
10:22 AM $30.63 Up $0.00 $30.63 $30.63 0
10:15 AM $30.60 Down $ -0.14 $30.65 $30.60 2,100
10:15 AM $30.60 Up $0.00 $30.65 $30.60 0
10:15 AM $30.60 Up $0.00 $30.65 $30.60 0
10:15 AM $30.60 Up $0.00 $30.65 $30.60 0
10:15 AM $30.60 Up $0.00 $30.65 $30.60 0
10:15 AM $30.60 Up $0.00 $30.65 $30.60 0
10:15 AM $30.60 Up $0.00 $30.65 $30.60 0
10:11 AM $30.74 Up $0.06 $30.74 $30.74 100
10:11 AM $30.74 Up $0.00 $30.74 $30.74 0
10:11 AM $30.74 Up $0.00 $30.74 $30.74 0
10:11 AM $30.74 Up $0.00 $30.74 $30.74 0
10:07 AM $30.68 Down $ -0.05 $30.69 $30.68 300
10:07 AM $30.68 Up $0.00 $30.69 $30.68 0
10:07 AM $30.68 Up $0.00 $30.69 $30.68 0
10:07 AM $30.68 Up $0.00 $30.69 $30.68 0
10:06 AM $30.74 Up $0.04 $30.74 $30.74 300
10:05 AM $30.70 Up $0.00 $30.70 $30.70 800
10:02 AM $30.70 Up $0.00 $30.70 $30.70 100
10:02 AM $30.70 Up $0.00 $30.70 $30.70 0
10:02 AM $30.70 Up $0.00 $30.70 $30.70 0
10:00 AM $30.70 Down $ -0.01 $30.70 $30.70 200
10:00 AM $30.70 Up $0.00 $30.70 $30.70 0
09:57 AM $30.71 Up $0.01 $30.72 $30.71 200
09:57 AM $30.71 Up $0.00 $30.72 $30.71 0
09:57 AM $30.71 Up $0.00 $30.72 $30.71 0
09:52 AM $30.70 Down $ -0.03 $30.70 $30.70 200
09:52 AM $30.70 Up $0.00 $30.70 $30.70 0
09:52 AM $30.70 Up $0.00 $30.70 $30.70 0
09:52 AM $30.70 Up $0.00 $30.70 $30.70 0
09:52 AM $30.70 Up $0.00 $30.70 $30.70 0
09:49 AM $30.73 Down $ -0.06 $30.73 $30.73 200
09:49 AM $30.73 Up $0.00 $30.73 $30.73 0
09:49 AM $30.73 Up $0.00 $30.73 $30.73 0
09:45 AM $30.79 Up $0.09 $30.79 $30.79 100
09:45 AM $30.79 Up $0.00 $30.79 $30.79 0
09:45 AM $30.79 Up $0.00 $30.79 $30.79 0
09:45 AM $30.79 Up $0.00 $30.79 $30.79 0
09:39 AM $30.70 Down $ -0.08 $30.70 $30.70 200
09:39 AM $30.70 Up $0.00 $30.70 $30.70 0
09:39 AM $30.70 Up $0.00 $30.70 $30.70 0
09:39 AM $30.70 Up $0.00 $30.70 $30.70 0
09:39 AM $30.70 Up $0.00 $30.70 $30.70 0
09:39 AM $30.70 Up $0.00 $30.70 $30.70 0
09:35 AM $30.78 Down $ -0.02 $30.81 $30.78 900
09:35 AM $30.78 Up $0.00 $30.81 $30.78 0
09:35 AM $30.78 Up $0.00 $30.81 $30.78 0
09:35 AM $30.78 Up $0.00 $30.81 $30.78 0
09:34 AM $30.80 Up $0.10 $30.80 $30.74 1,500
09:31 AM $30.70 Down $ -0.10 $30.70 $30.70 1,200
09:31 AM $30.70 Up $0.00 $30.70 $30.70 0
09:31 AM $30.70 Up $0.00 $30.70 $30.70 0
09:30 AM $30.80 Up $0.12 $30.80 $30.80 400
Previous close $30.68

One month history

Date Closing Opening High Low Volume
28/03/2024 $30.53 $30.57 $30.73 $30.18 132,900
27/03/2024 $30.68 $30.89 $30.97 $30.58 47,900
26/03/2024 $31.01 $31.14 $31.30 $31.00 56,600
25/03/2024 $30.68 $31.03 $31.04 $30.62 32,600
22/03/2024 $31.57 $31.47 $31.60 $31.47 58,100
21/03/2024 $31.51 $31.89 $32.08 $31.47 51,400
20/03/2024 $32.06 $31.67 $32.15 $31.43 48,900
19/03/2024 $31.05 $30.95 $31.12 $30.93 60,100
18/03/2024 $31.01 $31.32 $31.40 $30.95 49,200
15/03/2024 $30.87 $31.40 $31.60 $30.76 91,800
14/03/2024 $32.30 $32.80 $33.08 $32.25 60,500
13/03/2024 $34.69 $34.66 $34.74 $34.17 24,600
12/03/2024 $34.68 $34.90 $34.90 $34.60 25,900
11/03/2024 $35.18 $34.95 $35.30 $34.90 23,700
08/03/2024 $34.70 $35.19 $35.41 $34.55 15,900
07/03/2024 $35.34 $35.14 $35.98 $35.04 65,500
06/03/2024 $34.36 $34.33 $34.56 $34.10 22,600
05/03/2024 $33.74 $34.00 $34.64 $33.68 39,400
04/03/2024 $35.13 $35.30 $35.88 $35.13 25,700
01/03/2024 $35.85 $35.42 $36.07 $35.29 19,700
29/02/2024 $35.48 $36.13 $36.13 $35.36 55,800
28/02/2024 $36.35 $35.98 $36.54 $35.98 47,800
27/02/2024 $36.16 $35.97 $36.26 $35.84 40,600
26/02/2024 $36.03 $35.27 $36.20 $35.25 92,700
23/02/2024 $35.12 $34.58 $35.17 $34.58 63,200
22/02/2024 $34.59 $34.22 $34.62 $34.09 50,300
21/02/2024 $33.85 $33.45 $34.02 $33.23 73,800
20/02/2024 $34.50 $34.66 $34.75 $34.46 13,900
16/02/2024 $35.02 $35.09 $35.18 $34.40 64,400
15/02/2024 $35.23 $34.89 $35.27 $34.48 22,400
Graphs are not available, please refer to the detailed table