Find a quote

WHITECAP RESOURCES INC

10.25 Up 0.06 (0.59 %)

Delayed : 2024/03/28 16:00:01

  • Previous close $10.19
  • Opening $10.25
  • Price Bid $10.24
  • Price Ask $10.24
  • Size Bid 26
  • Size Ask 70
  • Today High $10.30
  • Today Low $10.17
  • 52 Weeks High $11.91
  • 52 Weeks Low $8.15
  • Volume 1,694,185

Fundamentals

  • P/E Ratio : 7.02
  • Earnings/Share : 1.62
  • Dividends/Share : $0.06
  • Current Div. Yield : 6.39
  • Market Cap (M) : 6,129.50
  • Shares Out (M) : 598.00
  • Exchange : XTSE
  • Ex Dividend Date : 2024/03/27

Intraday history

Hour Last Change High Low Volume
04:00 PM $10.25 Down $ -0.02 $10.25 $10.25 220,500
03:59 PM $10.27 Up $0.00 $10.27 $10.26 20,300
03:58 PM $10.27 Up $0.00 $10.27 $10.27 17,400
03:57 PM $10.27 Down $0.00 $10.27 $10.26 12,200
03:56 PM $10.27 Up $0.00 $10.27 $10.27 1,300
03:55 PM $10.27 Up $0.00 $10.27 $10.26 3,100
03:54 PM $10.27 Up $0.00 $10.27 $10.26 1,600
03:53 PM $10.27 Up $0.01 $10.27 $10.27 900
03:52 PM $10.26 Down $ -0.01 $10.27 $10.26 3,000
03:51 PM $10.27 Up $0.00 $10.27 $10.26 3,300
03:50 PM $10.27 Up $0.00 $10.27 $10.26 32,700
03:49 PM $10.27 Up $0.00 $10.27 $10.26 500
03:48 PM $10.27 Up $0.02 $10.27 $10.26 13,700
03:47 PM $10.25 Down $ -0.01 $10.26 $10.25 900
03:46 PM $10.26 Down $0.00 $10.26 $10.26 2,000
03:45 PM $10.26 Down $ -0.01 $10.27 $10.26 11,700
03:44 PM $10.27 Up $0.01 $10.27 $10.26 1,100
03:43 PM $10.26 Up $0.00 $10.27 $10.26 800
03:42 PM $10.26 Up $0.00 $10.27 $10.26 19,400
03:41 PM $10.26 Up $0.00 $10.27 $10.26 1,100
03:40 PM $10.26 Up $0.00 $10.27 $10.26 400
03:38 PM $10.26 Up $0.00 $10.27 $10.26 200
03:38 PM $10.26 Up $0.00 $10.27 $10.26 0
03:37 PM $10.26 Down $ -0.01 $10.27 $10.26 300
03:36 PM $10.27 Up $0.00 $10.27 $10.26 200
03:35 PM $10.27 Down $ -0.01 $10.28 $10.27 4,000
03:34 PM $10.28 Up $0.01 $10.28 $10.27 1,700
03:33 PM $10.27 Up $0.00 $10.28 $10.27 700
03:32 PM $10.27 Down $ -0.01 $10.28 $10.27 4,400
03:31 PM $10.28 Down $0.00 $10.28 $10.27 1,200
03:30 PM $10.28 Up $0.00 $10.28 $10.28 1,100
03:29 PM $10.28 Up $0.00 $10.28 $10.28 100
03:28 PM $10.28 Up $0.01 $10.28 $10.27 14,800
03:27 PM $10.27 Down $0.00 $10.27 $10.27 200
03:25 PM $10.27 Up $0.00 $10.27 $10.27 700
03:25 PM $10.27 Up $0.00 $10.27 $10.27 0
03:24 PM $10.27 Up $0.01 $10.27 $10.27 100
03:23 PM $10.26 Down $ -0.01 $10.27 $10.26 17,000
03:22 PM $10.27 Down $0.00 $10.27 $10.27 100
03:20 PM $10.27 Up $0.01 $10.27 $10.26 14,300
03:20 PM $10.27 Up $0.00 $10.27 $10.26 0
03:19 PM $10.26 Up $0.00 $10.26 $10.25 4,100
03:18 PM $10.26 Up $0.01 $10.26 $10.26 300
03:16 PM $10.25 Up $0.00 $10.26 $10.25 300
03:16 PM $10.25 Up $0.00 $10.26 $10.25 0
03:15 PM $10.25 Up $0.00 $10.25 $10.25 800
03:14 PM $10.25 Down $ -0.01 $10.26 $10.25 300
03:13 PM $10.26 Up $0.00 $10.26 $10.25 300
03:12 PM $10.26 Down $0.00 $10.27 $10.26 10,400
03:11 PM $10.26 Up $0.00 $10.27 $10.26 300
03:10 PM $10.26 Down $ -0.01 $10.26 $10.26 200
03:09 PM $10.27 Up $0.00 $10.27 $10.26 1,000
03:07 PM $10.27 Down $0.00 $10.27 $10.26 400
03:07 PM $10.27 Up $0.00 $10.27 $10.26 0
03:06 PM $10.27 Up $0.01 $10.27 $10.26 400
03:05 PM $10.26 Up $0.00 $10.27 $10.26 200
03:04 PM $10.26 Up $0.00 $10.26 $10.26 100
03:03 PM $10.26 Down $ -0.01 $10.27 $10.26 200
03:02 PM $10.27 Up $0.00 $10.27 $10.27 100
03:01 PM $10.27 Up $0.00 $10.27 $10.27 100
03:00 PM $10.27 Down $0.00 $10.27 $10.27 200
02:59 PM $10.27 Up $0.00 $10.27 $10.26 4,300
02:58 PM $10.27 Down $0.00 $10.27 $10.26 400
02:57 PM $10.27 Up $0.01 $10.27 $10.27 300
02:56 PM $10.26 Up $0.00 $10.27 $10.26 200
02:55 PM $10.26 Up $0.00 $10.26 $10.26 1,900
02:54 PM $10.26 Up $0.00 $10.26 $10.26 100
02:53 PM $10.26 Up $0.00 $10.27 $10.26 300
02:52 PM $10.26 Up $0.00 $10.26 $10.26 200
02:51 PM $10.26 Down $ -0.01 $10.26 $10.26 100
02:49 PM $10.27 Down $0.00 $10.27 $10.26 3,500
02:49 PM $10.27 Up $0.00 $10.27 $10.26 0
02:48 PM $10.27 Up $0.00 $10.27 $10.27 100
02:47 PM $10.27 Up $0.01 $10.27 $10.27 300
02:46 PM $10.26 Up $0.00 $10.26 $10.26 100
02:45 PM $10.26 Up $0.00 $10.27 $10.26 500
02:43 PM $10.26 Down $ -0.01 $10.27 $10.26 300
02:43 PM $10.26 Up $0.00 $10.27 $10.26 0
02:42 PM $10.27 Up $0.00 $10.27 $10.27 400
02:41 PM $10.27 Up $0.00 $10.27 $10.27 200
02:40 PM $10.27 Down $0.00 $10.27 $10.27 200
02:39 PM $10.27 Up $0.01 $10.27 $10.27 2,000
02:38 PM $10.26 Down $ -0.01 $10.27 $10.26 900
02:37 PM $10.27 Up $0.00 $10.27 $10.27 3,300
02:36 PM $10.27 Up $0.00 $10.27 $10.27 4,900
02:35 PM $10.27 Down $0.00 $10.27 $10.27 100
02:34 PM $10.27 Down $ -0.01 $10.28 $10.27 2,400
02:33 PM $10.28 Up $0.01 $10.28 $10.27 600
02:32 PM $10.27 Up $0.00 $10.28 $10.27 400
02:30 PM $10.27 Down $ -0.01 $10.28 $10.27 400
02:30 PM $10.27 Up $0.00 $10.28 $10.27 0
02:29 PM $10.28 Up $0.00 $10.28 $10.28 10,600
02:28 PM $10.28 Down $ -0.01 $10.28 $10.28 300
02:27 PM $10.29 Up $0.00 $10.29 $10.28 200
02:26 PM $10.29 Up $0.01 $10.29 $10.28 200
02:25 PM $10.28 Down $ -0.01 $10.29 $10.28 3,600
02:24 PM $10.29 Up $0.01 $10.29 $10.29 1,900
02:23 PM $10.28 Up $0.00 $10.29 $10.28 400
02:22 PM $10.28 Up $0.00 $10.28 $10.28 300
02:21 PM $10.28 Up $0.00 $10.28 $10.28 200
02:20 PM $10.28 Down $ -0.01 $10.29 $10.28 12,200
02:19 PM $10.29 Up $0.00 $10.29 $10.29 2,200
02:18 PM $10.29 Up $0.00 $10.29 $10.28 1,600
02:17 PM $10.29 Up $0.00 $10.29 $10.29 100
02:16 PM $10.29 Down $0.00 $10.29 $10.29 500
02:15 PM $10.29 Up $0.00 $10.29 $10.29 300
02:14 PM $10.29 Up $0.01 $10.29 $10.29 400
02:13 PM $10.28 Up $0.00 $10.28 $10.28 100
02:12 PM $10.28 Down $ -0.01 $10.28 $10.28 100
02:11 PM $10.29 Up $0.01 $10.29 $10.29 300
02:10 PM $10.28 Down $ -0.01 $10.28 $10.28 9,400
02:09 PM $10.29 Up $0.00 $10.29 $10.29 77,500
02:08 PM $10.29 Down $ -0.01 $10.30 $10.29 5,100
02:07 PM $10.30 Up $0.01 $10.30 $10.30 200
02:06 PM $10.29 Down $ -0.01 $10.30 $10.29 200
02:05 PM $10.30 Up $0.00 $10.30 $10.30 100
02:02 PM $10.30 Up $0.02 $10.30 $10.28 26,800
02:02 PM $10.30 Up $0.00 $10.30 $10.28 0
02:02 PM $10.30 Up $0.00 $10.30 $10.28 0
02:01 PM $10.28 Down $ -0.01 $10.29 $10.28 500
02:00 PM $10.29 Up $0.00 $10.29 $10.28 700
01:59 PM $10.29 Up $0.01 $10.29 $10.29 1,300
01:58 PM $10.28 Down $ -0.01 $10.28 $10.28 200
01:57 PM $10.29 Up $0.00 $10.29 $10.29 100
01:56 PM $10.29 Up $0.01 $10.29 $10.28 600
01:55 PM $10.28 Down $ -0.01 $10.28 $10.28 1,700
01:54 PM $10.29 Down $0.00 $10.29 $10.29 200
01:53 PM $10.29 Up $0.00 $10.29 $10.29 2,100
01:52 PM $10.29 Up $0.00 $10.29 $10.29 4,400
01:51 PM $10.29 Up $0.01 $10.29 $10.29 100
01:50 PM $10.28 Up $0.00 $10.28 $10.28 100
01:49 PM $10.28 Down $ -0.01 $10.28 $10.28 100
01:48 PM $10.29 Up $0.00 $10.29 $10.29 700
01:47 PM $10.29 Down $0.00 $10.29 $10.29 100
01:46 PM $10.29 Up $0.00 $10.29 $10.29 30,600
01:45 PM $10.29 Up $0.00 $10.29 $10.29 10,800
01:44 PM $10.29 Up $0.00 $10.29 $10.29 1,800
01:43 PM $10.29 Up $0.00 $10.29 $10.29 2,000
01:42 PM $10.29 Up $0.00 $10.29 $10.29 1,500
01:41 PM $10.29 Up $0.00 $10.29 $10.29 400
01:40 PM $10.29 Up $0.00 $10.29 $10.29 200
01:38 PM $10.29 Up $0.00 $10.29 $10.29 100
01:38 PM $10.29 Up $0.00 $10.29 $10.29 0
01:37 PM $10.29 Up $0.01 $10.29 $10.28 8,800
01:36 PM $10.28 Up $0.00 $10.28 $10.28 200
01:35 PM $10.28 Up $0.01 $10.28 $10.28 200
01:33 PM $10.27 Up $0.01 $10.27 $10.26 9,500
01:33 PM $10.27 Up $0.00 $10.27 $10.26 0
01:32 PM $10.26 Down $ -0.01 $10.27 $10.26 300
01:31 PM $10.27 Up $0.00 $10.27 $10.26 2,500
01:30 PM $10.27 Up $0.00 $10.27 $10.27 3,000
01:29 PM $10.27 Up $0.00 $10.27 $10.27 100
01:26 PM $10.27 Up $0.01 $10.27 $10.27 600
01:26 PM $10.27 Up $0.00 $10.27 $10.27 0
01:26 PM $10.27 Up $0.00 $10.27 $10.27 0
01:24 PM $10.26 Up $0.01 $10.26 $10.25 25,400
01:24 PM $10.26 Up $0.00 $10.26 $10.25 0
01:23 PM $10.25 Down $ -0.01 $10.26 $10.25 600
01:22 PM $10.26 Up $0.00 $10.26 $10.26 1,700
01:21 PM $10.26 Up $0.01 $10.26 $10.26 100
01:20 PM $10.25 Up $0.00 $10.26 $10.25 1,600
01:19 PM $10.25 Up $0.00 $10.26 $10.25 600
01:17 PM $10.25 Down $ -0.01 $10.26 $10.25 300
01:17 PM $10.25 Up $0.00 $10.26 $10.25 0
01:16 PM $10.26 Up $0.00 $10.26 $10.25 300
01:15 PM $10.26 Up $0.00 $10.26 $10.26 100
01:14 PM $10.26 Down $0.00 $10.26 $10.26 100
01:13 PM $10.26 Up $0.01 $10.26 $10.25 300
01:12 PM $10.25 Down $ -0.01 $10.26 $10.25 300
01:11 PM $10.26 Up $0.00 $10.26 $10.26 200
01:08 PM $10.26 Up $0.00 $10.26 $10.26 100
01:08 PM $10.26 Up $0.00 $10.26 $10.26 0
01:08 PM $10.26 Up $0.00 $10.26 $10.26 0
01:07 PM $10.26 Up $0.00 $10.26 $10.26 300
01:06 PM $10.26 Up $0.01 $10.26 $10.26 100
01:05 PM $10.25 Up $0.00 $10.25 $10.25 16,900
01:04 PM $10.25 Up $0.01 $10.25 $10.25 11,500
01:03 PM $10.25 Up $0.00 $10.25 $10.25 700
01:02 PM $10.25 Up $0.00 $10.25 $10.24 300
01:01 PM $10.24 Down $0.00 $10.24 $10.24 200
01:00 PM $10.25 Up $0.00 $10.25 $10.25 100
12:59 PM $10.24 Down $0.00 $10.25 $10.24 700
12:58 PM $10.25 Up $0.00 $10.25 $10.25 200
12:56 PM $10.24 Down $0.00 $10.24 $10.24 100
12:56 PM $10.24 Up $0.00 $10.24 $10.24 0
12:55 PM $10.25 Down $ -0.01 $10.25 $10.24 4,600
12:54 PM $10.25 Up $0.00 $10.25 $10.25 2,300
12:53 PM $10.25 Up $0.01 $10.25 $10.25 3,300
12:52 PM $10.25 Down $ -0.01 $10.25 $10.25 300
12:51 PM $10.25 Up $0.01 $10.25 $10.25 200
12:50 PM $10.25 Up $0.00 $10.25 $10.25 600
12:48 PM $10.25 Down $ -0.01 $10.25 $10.25 4,100
12:48 PM $10.25 Up $0.00 $10.25 $10.25 0
12:46 PM $10.25 Up $0.00 $10.25 $10.25 300
12:46 PM $10.25 Up $0.00 $10.25 $10.25 0
12:45 PM $10.25 Up $0.00 $10.25 $10.25 200
12:44 PM $10.25 Up $0.01 $10.25 $10.25 42,600
12:43 PM $10.25 Up $0.00 $10.25 $10.24 300
12:42 PM $10.24 Up $0.00 $10.24 $10.24 10,200
12:41 PM $10.24 Up $0.00 $10.24 $10.24 100
12:40 PM $10.24 Up $0.00 $10.24 $10.24 100
12:39 PM $10.24 Up $0.00 $10.24 $10.24 1,400
12:38 PM $10.24 Up $0.00 $10.24 $10.24 100
12:37 PM $10.24 Up $0.01 $10.25 $10.24 14,400
12:36 PM $10.24 Up $0.00 $10.24 $10.23 1,200
12:35 PM $10.23 Down $0.00 $10.24 $10.23 600
12:34 PM $10.24 Up $0.00 $10.24 $10.24 100
12:33 PM $10.23 Up $0.00 $10.24 $10.23 200
12:32 PM $10.23 Down $0.00 $10.24 $10.23 4,900
12:31 PM $10.24 Up $0.00 $10.24 $10.23 400
12:30 PM $10.23 Up $0.00 $10.23 $10.23 100
12:29 PM $10.23 Down $0.00 $10.24 $10.23 1,100
12:28 PM $10.24 Up $0.00 $10.24 $10.24 1,100
12:27 PM $10.24 Down $ -0.01 $10.24 $10.23 1,200
12:26 PM $10.24 Up $0.01 $10.24 $10.24 1,100
12:25 PM $10.23 Up $0.00 $10.23 $10.23 14,100
12:24 PM $10.23 Up $0.01 $10.23 $10.22 300
12:23 PM $10.23 Up $0.00 $10.23 $10.22 500
12:22 PM $10.22 Up $0.00 $10.23 $10.22 300
12:21 PM $10.22 Down $0.00 $10.22 $10.22 200
12:20 PM $10.23 Up $0.00 $10.23 $10.23 100
12:19 PM $10.23 Up $0.00 $10.23 $10.23 100
12:18 PM $10.23 Up $0.00 $10.23 $10.23 300
12:17 PM $10.23 Down $ -0.01 $10.23 $10.23 1,400
12:16 PM $10.23 Down $0.00 $10.24 $10.23 500
12:15 PM $10.24 Up $0.00 $10.24 $10.24 100
12:14 PM $10.24 Down $ -0.01 $10.24 $10.24 600
12:13 PM $10.24 Up $0.01 $10.24 $10.24 2,700
12:12 PM $10.23 Up $0.00 $10.23 $10.23 100
12:10 PM $10.23 Up $0.00 $10.24 $10.23 5,200
12:10 PM $10.23 Up $0.00 $10.24 $10.23 0
12:09 PM $10.23 Up $0.00 $10.23 $10.23 1,600
12:08 PM $10.23 Up $0.00 $10.23 $10.23 1,700
12:07 PM $10.23 Up $0.00 $10.23 $10.23 200
12:06 PM $10.23 Up $0.00 $10.23 $10.23 400
12:05 PM $10.23 Up $0.00 $10.23 $10.23 500
12:04 PM $10.23 Up $0.00 $10.24 $10.23 300
12:03 PM $10.23 Up $0.00 $10.24 $10.23 5,200
12:02 PM $10.23 Up $0.00 $10.23 $10.23 100
12:01 PM $10.23 Down $0.00 $10.24 $10.23 1,100
12:00 PM $10.24 Down $ -0.01 $10.24 $10.24 59,700
11:58 AM $10.25 Down $ -0.01 $10.25 $10.25 200
11:58 AM $10.25 Up $0.00 $10.25 $10.25 0
11:56 AM $10.25 Up $0.00 $10.25 $10.25 10,400
11:56 AM $10.25 Up $0.00 $10.25 $10.25 0
11:55 AM $10.25 Up $0.00 $10.25 $10.24 5,600
11:54 AM $10.25 Up $0.01 $10.25 $10.25 67,200
11:53 AM $10.25 Up $0.00 $10.25 $10.25 300
11:52 AM $10.24 Up $0.00 $10.25 $10.24 200
11:51 AM $10.24 Up $0.00 $10.25 $10.24 300
11:49 AM $10.24 Down $0.00 $10.25 $10.24 500
11:49 AM $10.24 Up $0.00 $10.25 $10.24 0
11:48 AM $10.25 Up $0.00 $10.25 $10.24 300
11:47 AM $10.24 Down $0.00 $10.25 $10.24 300
11:46 AM $10.25 Down $ -0.01 $10.25 $10.25 100
11:45 AM $10.25 Up $0.01 $10.25 $10.25 5,400
11:44 AM $10.25 Up $0.00 $10.25 $10.25 100
11:43 AM $10.24 Up $0.01 $10.24 $10.23 34,400
11:42 AM $10.24 Up $0.00 $10.24 $10.23 300
11:41 AM $10.23 Up $0.00 $10.24 $10.23 1,500
11:40 AM $10.23 Down $0.00 $10.23 $10.23 100
11:39 AM $10.24 Up $0.00 $10.24 $10.23 300
11:37 AM $10.23 Up $0.00 $10.24 $10.23 30,500
11:37 AM $10.23 Up $0.00 $10.24 $10.23 0
11:36 AM $10.23 Up $0.00 $10.24 $10.23 36,600
11:35 AM $10.23 Up $0.00 $10.23 $10.23 20,000
11:33 AM $10.23 Up $0.01 $10.23 $10.23 1,600
11:33 AM $10.23 Up $0.00 $10.23 $10.23 0
11:32 AM $10.23 Up $0.00 $10.23 $10.23 300
11:31 AM $10.22 Down $ -0.01 $10.24 $10.22 41,600
11:30 AM $10.23 Down $0.00 $10.23 $10.23 1,300
11:29 AM $10.24 Down $ -0.01 $10.24 $10.24 200
11:28 AM $10.24 Up $0.01 $10.24 $10.24 400
11:27 AM $10.23 Up $0.00 $10.23 $10.23 100
11:26 AM $10.23 Up $0.00 $10.24 $10.23 1,600
11:25 AM $10.23 Up $0.00 $10.24 $10.23 2,800
11:24 AM $10.23 Up $0.00 $10.23 $10.23 900
11:23 AM $10.23 Down $ -0.01 $10.23 $10.23 7,900
11:22 AM $10.24 Up $0.00 $10.24 $10.24 14,800
11:21 AM $10.24 Up $0.01 $10.24 $10.24 2,100
11:20 AM $10.23 Up $0.00 $10.23 $10.23 200
11:17 AM $10.23 Up $0.00 $10.24 $10.23 6,600
11:17 AM $10.23 Up $0.00 $10.24 $10.23 0
11:17 AM $10.23 Up $0.00 $10.24 $10.23 0
11:16 AM $10.23 Down $ -0.01 $10.23 $10.23 100
11:15 AM $10.24 Up $0.00 $10.24 $10.24 200
11:14 AM $10.24 Down $ -0.01 $10.24 $10.24 1,500
11:12 AM $10.25 Up $0.02 $10.25 $10.23 1,800
11:12 AM $10.25 Up $0.00 $10.25 $10.23 0
11:11 AM $10.24 Down $ -0.01 $10.24 $10.24 6,500
11:10 AM $10.25 Up $0.01 $10.25 $10.24 1,000
11:09 AM $10.24 Down $ -0.01 $10.24 $10.23 36,400
11:08 AM $10.24 Down $ -0.01 $10.25 $10.24 1,500
11:07 AM $10.25 Up $0.01 $10.25 $10.25 16,500
11:06 AM $10.25 Down $ -0.01 $10.25 $10.25 1,000
11:05 AM $10.25 Up $0.01 $10.25 $10.25 1,100
11:04 AM $10.25 Up $0.00 $10.25 $10.25 300
11:03 AM $10.25 Up $0.00 $10.25 $10.25 300
11:02 AM $10.25 Down $ -0.01 $10.25 $10.25 100
11:01 AM $10.25 Up $0.02 $10.25 $10.24 7,300
11:00 AM $10.24 Up $0.00 $10.24 $10.24 10,200
10:59 AM $10.23 Up $0.01 $10.23 $10.23 29,200
10:58 AM $10.23 Up $0.01 $10.23 $10.22 14,500
10:57 AM $10.22 Up $0.00 $10.22 $10.22 4,000
10:56 AM $10.21 Up $0.01 $10.21 $10.21 21,300
10:55 AM $10.21 Down $ -0.01 $10.22 $10.21 3,100
10:54 AM $10.21 Up $0.01 $10.22 $10.21 8,500
10:52 AM $10.21 Up $0.01 $10.21 $10.20 500
10:52 AM $10.21 Up $0.00 $10.21 $10.20 0
10:51 AM $10.20 Up $0.00 $10.20 $10.20 600
10:48 AM $10.20 Up $0.00 $10.20 $10.20 1,200
10:48 AM $10.20 Up $0.00 $10.20 $10.20 0
10:48 AM $10.20 Up $0.00 $10.20 $10.20 0
10:46 AM $10.20 Up $0.01 $10.20 $10.19 1,100
10:46 AM $10.20 Up $0.00 $10.20 $10.19 0
10:45 AM $10.19 Up $0.00 $10.20 $10.19 200
10:44 AM $10.19 Down $ -0.02 $10.21 $10.19 6,200
10:43 AM $10.21 Up $0.00 $10.21 $10.21 100
10:42 AM $10.21 Up $0.00 $10.21 $10.21 600
10:41 AM $10.21 Down $ -0.01 $10.21 $10.21 300
10:40 AM $10.21 Up $0.01 $10.21 $10.21 100
10:38 AM $10.21 Up $0.02 $10.21 $10.20 1,000
10:38 AM $10.21 Up $0.00 $10.21 $10.20 0
10:36 AM $10.19 Down $ -0.01 $10.20 $10.19 4,600
10:36 AM $10.19 Up $0.00 $10.20 $10.19 0
10:35 AM $10.20 Up $0.00 $10.20 $10.20 300
10:34 AM $10.20 Down $0.00 $10.20 $10.19 1,000
10:33 AM $10.20 Up $0.00 $10.20 $10.20 500
10:32 AM $10.20 Up $0.00 $10.20 $10.20 2,900
10:31 AM $10.20 Up $0.00 $10.20 $10.19 20,100
10:30 AM $10.20 Up $0.00 $10.20 $10.20 100
10:29 AM $10.20 Up $0.01 $10.20 $10.20 200
10:28 AM $10.19 Down $ -0.01 $10.20 $10.19 1,300
10:27 AM $10.20 Up $0.01 $10.20 $10.20 2,000
10:26 AM $10.19 Up $0.00 $10.19 $10.19 1,200
10:25 AM $10.19 Up $0.00 $10.19 $10.19 2,100
10:24 AM $10.19 Down $0.00 $10.19 $10.19 600
10:23 AM $10.19 Up $0.00 $10.20 $10.19 200
10:22 AM $10.19 Up $0.00 $10.19 $10.19 400
10:21 AM $10.19 Up $0.00 $10.19 $10.19 3,200
10:20 AM $10.19 Down $ -0.01 $10.20 $10.19 2,100
10:19 AM $10.20 Up $0.01 $10.20 $10.20 400
10:18 AM $10.19 Down $ -0.01 $10.20 $10.19 4,000
10:16 AM $10.20 Down $ -0.01 $10.20 $10.19 1,100
10:16 AM $10.20 Up $0.00 $10.20 $10.19 0
10:15 AM $10.21 Up $0.01 $10.21 $10.20 700
10:13 AM $10.20 Up $0.01 $10.20 $10.19 1,400
10:13 AM $10.20 Up $0.00 $10.20 $10.19 0
10:12 AM $10.19 Up $0.01 $10.19 $10.19 700
10:11 AM $10.18 Up $0.00 $10.19 $10.18 4,900
10:10 AM $10.18 Up $0.00 $10.19 $10.18 3,100
10:09 AM $10.18 Up $0.00 $10.19 $10.18 19,400
10:08 AM $10.18 Down $ -0.01 $10.19 $10.18 1,600
10:06 AM $10.19 Down $0.00 $10.19 $10.19 100
10:06 AM $10.19 Up $0.00 $10.19 $10.19 0
10:05 AM $10.19 Up $0.00 $10.19 $10.19 600
10:04 AM $10.19 Up $0.01 $10.20 $10.18 7,000
10:03 AM $10.18 Down $ -0.01 $10.18 $10.18 800
10:02 AM $10.19 Up $0.01 $10.19 $10.19 100
10:01 AM $10.18 Down $ -0.02 $10.19 $10.17 7,700
10:00 AM $10.20 Up $0.00 $10.20 $10.20 400
09:59 AM $10.20 Up $0.00 $10.21 $10.20 4,700
09:58 AM $10.20 Down $ -0.01 $10.21 $10.20 1,100
09:57 AM $10.21 Down $ -0.01 $10.21 $10.21 300
09:56 AM $10.21 Up $0.01 $10.21 $10.20 4,000
09:55 AM $10.20 Up $0.00 $10.20 $10.20 200
09:53 AM $10.20 Up $0.00 $10.20 $10.20 900
09:53 AM $10.20 Up $0.00 $10.20 $10.20 0
09:52 AM $10.20 Up $0.01 $10.20 $10.19 1,200
09:51 AM $10.19 Up $0.00 $10.20 $10.19 1,300
09:50 AM $10.19 Up $0.01 $10.19 $10.18 500
09:49 AM $10.18 Up $0.01 $10.18 $10.17 2,100
09:48 AM $10.17 Down $ -0.02 $10.18 $10.17 1,200
09:47 AM $10.19 Up $0.00 $10.20 $10.19 4,600
09:46 AM $10.19 Up $0.00 $10.19 $10.19 500
09:45 AM $10.19 Up $0.00 $10.19 $10.19 2,100
09:44 AM $10.19 Down $ -0.03 $10.22 $10.19 15,700
09:43 AM $10.22 Down $0.00 $10.23 $10.22 800
09:42 AM $10.23 Down $ -0.01 $10.23 $10.23 100
09:41 AM $10.23 Up $0.00 $10.24 $10.23 500
09:40 AM $10.23 Up $0.01 $10.24 $10.23 800
09:39 AM $10.22 Up $0.01 $10.22 $10.22 300
09:38 AM $10.21 Down $ -0.02 $10.23 $10.21 3,300
09:37 AM $10.23 Down $ -0.01 $10.23 $10.23 2,100
09:36 AM $10.24 Up $0.00 $10.25 $10.23 6,300
09:35 AM $10.24 Down $ -0.01 $10.26 $10.24 6,400
09:34 AM $10.25 Up $0.00 $10.26 $10.25 8,200
09:33 AM $10.25 Down $ -0.01 $10.25 $10.24 7,700
09:32 AM $10.26 Up $0.00 $10.26 $10.24 11,900
09:31 AM $10.26 Up $0.01 $10.28 $10.26 1,900
09:30 AM $10.25 Up $0.06 $10.27 $10.25 49,200
Previous close $10.19

One month history

Date Closing Opening High Low Volume
28/03/2024 $10.25 $10.24 $10.30 $10.22 974,600
27/03/2024 $10.19 $10.14 $10.21 $10.10 638,800
26/03/2024 $10.19 $10.26 $10.29 $10.15 1,589,500
25/03/2024 $10.30 $10.30 $10.35 $10.25 1,097,800
22/03/2024 $10.12 $10.06 $10.12 $10.04 963,800
21/03/2024 $10.22 $10.09 $10.24 $10.09 969,000
20/03/2024 $10.11 $10.05 $10.18 $10.05 1,330,800
19/03/2024 $10.17 $10.18 $10.24 $10.14 1,650,400
18/03/2024 $10.02 $9.94 $10.09 $9.92 1,792,300
15/03/2024 $9.94 $9.91 $9.97 $9.84 13,422,600
14/03/2024 $9.77 $9.72 $9.80 $9.71 951,400
13/03/2024 $9.57 $9.58 $9.65 $9.56 2,703,700
12/03/2024 $9.47 $9.54 $9.54 $9.45 1,960,500
11/03/2024 $9.55 $9.54 $9.58 $9.51 795,100
08/03/2024 $9.58 $9.56 $9.61 $9.51 2,563,800
07/03/2024 $9.63 $9.70 $9.72 $9.61 1,104,900
06/03/2024 $9.64 $9.68 $9.70 $9.55 1,117,900
05/03/2024 $9.61 $9.68 $9.69 $9.60 947,400
04/03/2024 $9.63 $9.66 $9.67 $9.60 1,137,100
01/03/2024 $9.61 $9.59 $9.65 $9.56 1,045,600
29/02/2024 $9.42 $9.45 $9.49 $9.40 3,643,800
28/02/2024 $9.39 $9.44 $9.45 $9.33 1,241,600
27/02/2024 $9.45 $9.45 $9.47 $9.42 2,709,000
26/02/2024 $9.38 $9.34 $9.40 $9.31 1,672,800
23/02/2024 $9.40 $9.35 $9.41 $9.29 1,336,100
22/02/2024 $9.57 $9.41 $9.59 $9.41 2,884,500
21/02/2024 $9.16 $9.18 $9.26 $9.14 2,432,600
20/02/2024 $8.97 $8.89 $8.99 $8.83 2,668,000
16/02/2024 $8.80 $8.79 $8.83 $8.75 1,173,100
15/02/2024 $8.76 $8.70 $8.80 $8.69 1,581,600
Graphs are not available, please refer to the detailed table