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