Print

Quotes and Market Data

Find a quote

FIRST QUANTUM MINERALS LTD

18.01 Down -0.29 (-1.61 %)

Delayed : 2024/10/21 16:00:01

  • Previous close $18.30
  • Opening $18.35
  • Price Ask $17.97
  • Price Bid $17.97
  • Size Bid 2
  • Size Ask 5
  • Today High $18.35
  • Today Low $17.77
  • 52 Weeks High $30.68
  • 52 Weeks Low $9.31
  • Volume 1,051,833

Fundamentals

  • P/E Ratio : N/A
  • Earnings/Share : 1.79
  • Dividends/Share : $0.08
  • Current Div. Yield : N/A
  • Market Cap (M) : 15,021.24
  • Shares Out (M) : 834.05
  • Exchange : XTSE
  • Ex Dividend Date : 2023/08/25

Intraday history

Hour Last Change High Low Volume
04:00 PM $18.01 Up $0.00 $18.01 $18.01 98,000
03:59 PM $18.01 Up $0.02 $18.01 $17.98 19,700
03:58 PM $17.99 Up $0.00 $18.00 $17.98 17,500
03:57 PM $17.99 Down $ -0.01 $18.01 $17.99 15,100
03:56 PM $18.00 Up $0.00 $18.00 $17.99 9,000
03:55 PM $18.00 Up $0.03 $18.00 $17.97 11,700
03:54 PM $17.97 Up $0.00 $17.97 $17.96 6,000
03:53 PM $17.97 Up $0.00 $17.97 $17.96 6,400
03:52 PM $17.97 Up $0.00 $17.97 $17.96 4,500
03:51 PM $17.96 Down $ -0.04 $17.99 $17.96 6,700
03:50 PM $18.00 Up $0.01 $18.00 $17.97 9,000
03:49 PM $17.99 Up $0.02 $18.00 $17.97 8,700
03:48 PM $17.97 Up $0.02 $17.97 $17.96 4,000
03:47 PM $17.96 Up $0.01 $17.96 $17.95 1,500
03:46 PM $17.95 Down $ -0.02 $17.98 $17.95 7,200
03:45 PM $17.97 Up $0.01 $17.97 $17.97 2,300
03:44 PM $17.96 Up $0.02 $17.96 $17.95 6,400
03:43 PM $17.94 Down $ -0.01 $17.95 $17.94 2,700
03:42 PM $17.95 Down $ -0.01 $17.95 $17.94 5,800
03:41 PM $17.96 Up $0.00 $17.96 $17.96 1,400
03:40 PM $17.96 Up $0.02 $17.96 $17.95 5,600
03:39 PM $17.94 Up $0.00 $17.94 $17.94 4,900
03:38 PM $17.94 Up $0.03 $17.94 $17.92 2,200
03:37 PM $17.91 Up $0.01 $17.91 $17.90 3,300
03:36 PM $17.90 Up $0.00 $17.90 $17.90 4,200
03:35 PM $17.90 Up $0.02 $17.90 $17.88 19,200
03:34 PM $17.88 Up $0.02 $17.88 $17.86 2,600
03:33 PM $17.86 Down $ -0.01 $17.87 $17.86 2,000
03:32 PM $17.87 Up $0.01 $17.87 $17.86 2,200
03:31 PM $17.86 Up $0.00 $17.86 $17.85 1,900
03:30 PM $17.86 Down $ -0.01 $17.87 $17.86 2,100
03:29 PM $17.87 Up $0.02 $17.87 $17.86 1,200
03:28 PM $17.85 Up $0.00 $17.86 $17.85 2,300
03:27 PM $17.85 Down $ -0.01 $17.86 $17.85 1,700
03:26 PM $17.86 Up $0.00 $17.87 $17.86 400
03:25 PM $17.86 Down $ -0.02 $17.87 $17.86 1,900
03:23 PM $17.88 Up $0.01 $17.88 $17.88 2,000
03:23 PM $17.88 Up $0.00 $17.88 $17.88 0
03:22 PM $17.87 Down $ -0.02 $17.89 $17.87 1,800
03:21 PM $17.89 Up $0.01 $17.89 $17.89 1,400
03:20 PM $17.88 Down $ -0.02 $17.90 $17.88 7,000
03:19 PM $17.90 Up $0.00 $17.90 $17.90 300
03:18 PM $17.90 Down $ -0.02 $17.91 $17.90 3,900
03:17 PM $17.92 Up $0.00 $17.93 $17.92 1,800
03:16 PM $17.92 Up $0.00 $17.92 $17.92 2,900
03:15 PM $17.92 Up $0.00 $17.93 $17.92 1,800
03:14 PM $17.92 Up $0.02 $17.93 $17.92 3,300
03:13 PM $17.90 Down $ -0.01 $17.91 $17.90 800
03:12 PM $17.91 Down $ -0.01 $17.92 $17.91 2,600
03:11 PM $17.92 Up $0.00 $17.93 $17.92 300
03:10 PM $17.92 Up $0.01 $17.92 $17.91 1,100
03:08 PM $17.91 Up $0.00 $17.91 $17.91 1,200
03:08 PM $17.91 Up $0.00 $17.91 $17.91 0
03:07 PM $17.91 Up $0.01 $17.91 $17.91 200
03:06 PM $17.90 Up $0.00 $17.90 $17.89 900
03:05 PM $17.90 Up $0.00 $17.90 $17.90 800
03:04 PM $17.90 Up $0.02 $17.90 $17.89 800
03:03 PM $17.88 Down $ -0.01 $17.89 $17.88 1,300
03:02 PM $17.89 Up $0.00 $17.89 $17.89 1,100
03:01 PM $17.89 Up $0.00 $17.90 $17.89 4,100
03:00 PM $17.89 Up $0.00 $17.89 $17.89 900
02:59 PM $17.89 Up $0.00 $17.89 $17.88 2,200
02:58 PM $17.89 Down $0.00 $17.90 $17.89 1,600
02:57 PM $17.89 Up $0.00 $17.90 $17.89 1,000
02:56 PM $17.89 Up $0.00 $17.89 $17.88 3,000
02:55 PM $17.89 Up $0.00 $17.89 $17.89 700
02:54 PM $17.89 Up $0.00 $17.90 $17.89 1,300
02:52 PM $17.89 Up $0.00 $17.90 $17.89 400
02:52 PM $17.89 Up $0.00 $17.90 $17.89 0
02:51 PM $17.89 Down $ -0.01 $17.90 $17.89 300
02:50 PM $17.90 Up $0.01 $17.90 $17.90 300
02:49 PM $17.89 Up $0.02 $17.89 $17.89 800
02:48 PM $17.87 Down $ -0.01 $17.87 $17.87 100
02:47 PM $17.88 Up $0.00 $17.88 $17.87 3,500
02:44 PM $17.88 Up $0.00 $17.88 $17.87 2,000
02:44 PM $17.88 Up $0.00 $17.88 $17.87 0
02:44 PM $17.88 Up $0.00 $17.88 $17.87 0
02:43 PM $17.88 Down $ -0.02 $17.88 $17.88 5,700
02:42 PM $17.89 Up $0.00 $17.89 $17.89 400
02:41 PM $17.89 Up $0.00 $17.89 $17.89 100
02:40 PM $17.89 Up $0.00 $17.89 $17.89 1,800
02:39 PM $17.89 Up $0.00 $17.89 $17.89 1,200
02:38 PM $17.89 Up $0.00 $17.89 $17.89 200
02:36 PM $17.89 Down $ -0.01 $17.89 $17.89 200
02:36 PM $17.89 Up $0.00 $17.89 $17.89 0
02:34 PM $17.90 Up $0.01 $17.90 $17.89 1,600
02:34 PM $17.90 Up $0.00 $17.90 $17.89 0
02:33 PM $17.89 Up $0.00 $17.89 $17.89 200
02:32 PM $17.89 Up $0.00 $17.89 $17.89 100
02:31 PM $17.89 Down $ -0.01 $17.90 $17.88 2,300
02:30 PM $17.90 Down $ -0.01 $17.91 $17.90 1,100
02:29 PM $17.91 Up $0.01 $17.91 $17.90 900
02:27 PM $17.90 Up $0.00 $17.90 $17.89 1,300
02:27 PM $17.90 Up $0.00 $17.90 $17.89 0
02:26 PM $17.90 Down $ -0.01 $17.91 $17.90 1,700
02:24 PM $17.91 Up $0.01 $17.91 $17.89 4,300
02:24 PM $17.91 Up $0.00 $17.91 $17.89 0
02:23 PM $17.90 Up $0.00 $17.91 $17.90 800
02:22 PM $17.90 Down $ -0.03 $17.91 $17.90 2,000
02:21 PM $17.93 Up $0.00 $17.93 $17.92 200
02:20 PM $17.93 Up $0.02 $17.93 $17.92 1,300
02:19 PM $17.91 Up $0.01 $17.91 $17.91 600
02:18 PM $17.90 Up $0.01 $17.90 $17.90 300
02:17 PM $17.89 Down $ -0.01 $17.89 $17.89 300
02:16 PM $17.90 Up $0.02 $17.90 $17.89 1,800
02:15 PM $17.88 Up $0.01 $17.88 $17.88 2,100
02:14 PM $17.87 Up $0.01 $17.87 $17.87 100
02:13 PM $17.86 Down $ -0.01 $17.87 $17.86 1,000
02:12 PM $17.87 Up $0.00 $17.87 $17.87 500
02:11 PM $17.87 Up $0.00 $17.87 $17.87 400
02:10 PM $17.87 Up $0.00 $17.87 $17.87 1,000
02:09 PM $17.87 Up $0.02 $17.87 $17.86 400
02:08 PM $17.85 Down $ -0.02 $17.87 $17.85 1,600
02:07 PM $17.87 Up $0.00 $17.87 $17.87 200
02:06 PM $17.87 Up $0.00 $17.87 $17.86 500
02:05 PM $17.87 Down $ -0.04 $17.90 $17.87 3,100
02:04 PM $17.91 Up $0.00 $17.91 $17.91 600
02:03 PM $17.91 Up $0.01 $17.91 $17.90 800
02:02 PM $17.90 Down $ -0.01 $17.92 $17.90 4,100
02:01 PM $17.91 Down $ -0.01 $17.92 $17.91 700
02:00 PM $17.92 Up $0.01 $17.92 $17.91 2,700
01:59 PM $17.91 Up $0.00 $17.91 $17.91 100
01:57 PM $17.91 Down $ -0.01 $17.93 $17.91 900
01:57 PM $17.91 Up $0.00 $17.93 $17.91 0
01:56 PM $17.92 Up $0.01 $17.92 $17.91 700
01:55 PM $17.91 Up $0.02 $17.91 $17.91 700
01:54 PM $17.89 Down $ -0.01 $17.89 $17.89 100
01:53 PM $17.90 Down $ -0.01 $17.90 $17.89 2,700
01:52 PM $17.91 Up $0.00 $17.91 $17.91 400
01:51 PM $17.91 Down $ -0.06 $17.96 $17.91 3,600
01:50 PM $17.97 Up $0.00 $17.97 $17.97 2,200
01:49 PM $17.97 Up $0.03 $17.98 $17.93 9,300
01:48 PM $17.94 Up $0.02 $17.94 $17.93 1,200
01:47 PM $17.93 Down $ -0.02 $17.94 $17.92 1,600
01:45 PM $17.94 Up $0.00 $17.94 $17.94 200
01:45 PM $17.94 Up $0.00 $17.94 $17.94 0
01:44 PM $17.94 Up $0.00 $17.94 $17.94 100
01:43 PM $17.94 Down $ -0.01 $17.95 $17.94 1,800
01:42 PM $17.95 Up $0.00 $17.95 $17.95 100
01:41 PM $17.95 Down $ -0.02 $17.96 $17.95 2,000
01:40 PM $17.97 Down $ -0.02 $17.99 $17.97 1,300
01:39 PM $17.99 Up $0.02 $18.00 $17.97 3,800
01:38 PM $17.96 Up $0.03 $17.96 $17.95 3,000
01:37 PM $17.93 Up $0.00 $17.93 $17.93 800
01:35 PM $17.93 Up $0.02 $17.93 $17.92 1,300
01:35 PM $17.93 Up $0.00 $17.93 $17.92 0
01:34 PM $17.91 Up $0.00 $17.91 $17.91 100
01:30 PM $17.91 Down $0.00 $17.93 $17.91 900
01:30 PM $17.91 Up $0.00 $17.93 $17.91 0
01:30 PM $17.91 Up $0.00 $17.93 $17.91 0
01:30 PM $17.91 Up $0.00 $17.93 $17.91 0
01:29 PM $17.92 Down $ -0.02 $17.93 $17.92 2,700
01:28 PM $17.94 Up $0.02 $17.94 $17.91 2,700
01:24 PM $17.91 Up $0.00 $17.91 $17.91 200
01:24 PM $17.91 Up $0.00 $17.91 $17.91 0
01:24 PM $17.91 Up $0.00 $17.91 $17.91 0
01:24 PM $17.91 Up $0.00 $17.91 $17.91 0
01:23 PM $17.91 Up $0.01 $17.91 $17.91 300
01:22 PM $17.90 Down $ -0.01 $17.91 $17.90 200
01:21 PM $17.91 Up $0.00 $17.92 $17.91 700
01:20 PM $17.91 Down $ -0.01 $17.92 $17.89 2,600
01:18 PM $17.92 Up $0.01 $17.92 $17.90 3,000
01:18 PM $17.92 Up $0.00 $17.92 $17.90 0
01:17 PM $17.91 Down $ -0.01 $17.92 $17.91 2,800
01:16 PM $17.92 Up $0.02 $17.92 $17.91 1,100
01:15 PM $17.90 Up $0.00 $17.90 $17.90 300
01:14 PM $17.90 Up $0.00 $17.90 $17.90 900
01:13 PM $17.90 Up $0.01 $17.90 $17.90 800
01:10 PM $17.89 Up $0.00 $17.89 $17.89 600
01:10 PM $17.89 Up $0.00 $17.89 $17.89 0
01:10 PM $17.89 Up $0.00 $17.89 $17.89 0
01:09 PM $17.89 Up $0.00 $17.90 $17.89 3,600
01:08 PM $17.89 Up $0.00 $17.89 $17.89 200
01:07 PM $17.89 Up $0.00 $17.89 $17.89 800
01:04 PM $17.89 Down $ -0.02 $17.90 $17.88 1,500
01:04 PM $17.89 Up $0.00 $17.90 $17.88 0
01:04 PM $17.89 Up $0.00 $17.90 $17.88 0
01:03 PM $17.91 Up $0.00 $17.91 $17.91 500
01:01 PM $17.91 Up $0.00 $17.91 $17.91 100
01:01 PM $17.91 Up $0.00 $17.91 $17.91 0
01:00 PM $17.91 Up $0.00 $17.92 $17.90 2,800
12:59 PM $17.91 Down $0.00 $17.91 $17.91 100
12:57 PM $17.91 Up $0.00 $17.91 $17.91 1,100
12:57 PM $17.91 Up $0.00 $17.91 $17.91 0
12:56 PM $17.91 Up $0.02 $17.91 $17.90 1,400
12:55 PM $17.89 Up $0.00 $17.89 $17.89 100
12:54 PM $17.89 Up $0.01 $17.89 $17.89 600
12:53 PM $17.88 Up $0.01 $17.88 $17.88 300
12:52 PM $17.87 Up $0.01 $17.87 $17.86 11,000
12:51 PM $17.86 Up $0.01 $17.86 $17.85 1,400
12:50 PM $17.85 Down $0.00 $17.85 $17.85 200
12:49 PM $17.86 Up $0.00 $17.86 $17.85 200
12:48 PM $17.86 Down $ -0.02 $17.86 $17.86 1,700
12:47 PM $17.87 Up $0.00 $17.87 $17.87 100
12:45 PM $17.87 Up $0.00 $17.87 $17.86 600
12:45 PM $17.87 Up $0.00 $17.87 $17.86 0
12:44 PM $17.87 Down $ -0.01 $17.87 $17.87 700
12:43 PM $17.88 Up $0.01 $17.88 $17.88 700
12:42 PM $17.87 Up $0.00 $17.87 $17.87 300
12:40 PM $17.87 Up $0.00 $17.87 $17.87 600
12:40 PM $17.87 Up $0.00 $17.87 $17.87 0
12:39 PM $17.87 Up $0.00 $17.87 $17.86 1,800
12:38 PM $17.87 Up $0.00 $17.90 $17.87 4,800
12:36 PM $17.87 Up $0.01 $17.87 $17.84 2,400
12:36 PM $17.87 Up $0.00 $17.87 $17.84 0
12:35 PM $17.86 Up $0.00 $17.87 $17.86 1,100
12:34 PM $17.86 Up $0.01 $17.87 $17.86 2,700
12:31 PM $17.85 Up $0.01 $17.85 $17.85 400
12:31 PM $17.85 Up $0.00 $17.85 $17.85 0
12:31 PM $17.85 Up $0.00 $17.85 $17.85 0
12:30 PM $17.84 Up $0.00 $17.84 $17.83 1,700
12:29 PM $17.84 Up $0.01 $17.84 $17.84 500
12:28 PM $17.83 Up $0.01 $17.83 $17.82 500
12:27 PM $17.82 Down $ -0.02 $17.84 $17.82 5,000
12:26 PM $17.84 Up $0.00 $17.85 $17.84 1,400
12:25 PM $17.84 Up $0.00 $17.85 $17.84 1,000
12:24 PM $17.84 Up $0.03 $17.84 $17.82 1,800
12:23 PM $17.81 Up $0.01 $17.81 $17.81 1,700
12:22 PM $17.80 Up $0.00 $17.80 $17.80 600
12:21 PM $17.80 Down $0.00 $17.81 $17.80 5,200
12:20 PM $17.81 Up $0.00 $17.81 $17.81 100
12:19 PM $17.80 Up $0.01 $17.80 $17.80 700
12:18 PM $17.79 Down $ -0.01 $17.80 $17.79 1,000
12:17 PM $17.80 Up $0.01 $17.80 $17.80 500
12:16 PM $17.79 Down $ -0.01 $17.80 $17.79 2,700
12:15 PM $17.80 Up $0.02 $17.80 $17.79 1,400
12:14 PM $17.78 Up $0.01 $17.78 $17.78 500
12:13 PM $17.77 Down $ -0.01 $17.77 $17.77 900
12:12 PM $17.78 Down $ -0.01 $17.78 $17.78 5,200
12:11 PM $17.79 Down $ -0.02 $17.80 $17.79 1,900
12:10 PM $17.81 Up $0.02 $17.81 $17.80 1,100
12:09 PM $17.79 Up $0.01 $17.79 $17.79 1,000
12:08 PM $17.78 Down $ -0.01 $17.78 $17.78 200
12:07 PM $17.79 Down $ -0.02 $17.80 $17.79 6,800
12:06 PM $17.81 Up $0.00 $17.81 $17.80 300
12:05 PM $17.80 Down $ -0.02 $17.83 $17.80 17,300
12:04 PM $17.82 Down $ -0.01 $17.82 $17.82 100
12:03 PM $17.83 Down $ -0.02 $17.84 $17.83 1,700
12:02 PM $17.85 Up $0.00 $17.85 $17.85 100
12:01 PM $17.85 Down $0.00 $17.86 $17.85 1,800
12:00 PM $17.86 Up $0.02 $17.86 $17.84 2,300
11:59 AM $17.84 Up $0.01 $17.84 $17.82 8,400
11:58 AM $17.83 Down $ -0.01 $17.83 $17.83 4,700
11:57 AM $17.84 Up $0.02 $17.85 $17.83 4,900
11:56 AM $17.83 Up $0.00 $17.83 $17.82 1,900
11:55 AM $17.83 Down $0.00 $17.83 $17.82 3,500
11:53 AM $17.83 Down $ -0.01 $17.83 $17.83 400
11:53 AM $17.83 Up $0.00 $17.83 $17.83 0
11:52 AM $17.84 Up $0.02 $17.84 $17.82 3,300
11:51 AM $17.82 Up $0.01 $17.82 $17.81 8,600
11:50 AM $17.81 Up $0.00 $17.82 $17.81 7,400
11:49 AM $17.81 Down $ -0.01 $17.81 $17.81 200
11:48 AM $17.82 Down $0.00 $17.82 $17.82 1,800
11:47 AM $17.82 Up $0.00 $17.82 $17.82 500
11:46 AM $17.82 Down $ -0.01 $17.83 $17.82 1,600
11:45 AM $17.83 Up $0.00 $17.83 $17.82 1,400
11:44 AM $17.83 Up $0.00 $17.83 $17.83 100
11:43 AM $17.83 Up $0.00 $17.83 $17.83 2,300
11:42 AM $17.83 Up $0.01 $17.84 $17.81 14,600
11:41 AM $17.82 Down $ -0.02 $17.84 $17.82 1,500
11:40 AM $17.84 Down $ -0.02 $17.85 $17.84 8,300
11:39 AM $17.86 Up $0.00 $17.86 $17.86 700
11:37 AM $17.86 Down $ -0.01 $17.87 $17.86 800
11:37 AM $17.86 Up $0.00 $17.87 $17.86 0
11:36 AM $17.87 Up $0.02 $17.88 $17.86 4,400
11:35 AM $17.85 Up $0.00 $17.86 $17.85 1,200
11:34 AM $17.85 Up $0.01 $17.85 $17.85 200
11:33 AM $17.84 Down $ -0.01 $17.86 $17.84 4,900
11:32 AM $17.85 Up $0.02 $17.85 $17.83 3,100
11:31 AM $17.83 Up $0.02 $17.83 $17.82 800
11:30 AM $17.81 Up $0.00 $17.81 $17.81 600
11:29 AM $17.81 Down $0.00 $17.81 $17.80 1,000
11:28 AM $17.81 Down $ -0.01 $17.83 $17.81 1,000
11:27 AM $17.82 Down $ -0.02 $17.84 $17.82 1,200
11:26 AM $17.84 Up $0.02 $17.84 $17.83 1,100
11:25 AM $17.82 Up $0.00 $17.82 $17.81 400
11:24 AM $17.82 Down $ -0.01 $17.82 $17.82 500
11:23 AM $17.83 Up $0.02 $17.83 $17.82 900
11:22 AM $17.81 Down $ -0.01 $17.81 $17.81 3,400
11:21 AM $17.82 Down $ -0.01 $17.82 $17.82 800
11:20 AM $17.83 Up $0.02 $17.83 $17.81 3,100
11:19 AM $17.81 Down $ -0.03 $17.83 $17.81 1,700
11:18 AM $17.84 Up $0.01 $17.84 $17.83 300
11:17 AM $17.83 Up $0.01 $17.83 $17.81 2,600
11:16 AM $17.82 Down $ -0.01 $17.83 $17.82 2,100
11:15 AM $17.83 Down $ -0.01 $17.83 $17.83 1,200
11:14 AM $17.84 Down $ -0.02 $17.85 $17.84 2,000
11:13 AM $17.86 Up $0.02 $17.86 $17.84 600
11:12 AM $17.84 Up $0.03 $17.85 $17.81 2,000
11:11 AM $17.81 Up $0.00 $17.82 $17.80 3,500
11:10 AM $17.81 Up $0.00 $17.81 $17.80 3,000
11:09 AM $17.81 Up $0.01 $17.81 $17.80 2,000
11:08 AM $17.80 Down $ -0.04 $17.84 $17.79 21,100
11:07 AM $17.84 Down $ -0.01 $17.85 $17.84 4,400
11:06 AM $17.85 Down $ -0.01 $17.86 $17.85 800
11:05 AM $17.86 Down $ -0.03 $17.88 $17.86 1,400
11:04 AM $17.89 Down $ -0.01 $17.91 $17.89 7,000
11:03 AM $17.90 Up $0.01 $17.90 $17.88 2,300
11:02 AM $17.89 Down $ -0.03 $17.91 $17.89 11,200
11:01 AM $17.92 Down $ -0.01 $17.92 $17.91 2,300
11:00 AM $17.93 Down $ -0.04 $17.95 $17.93 800
10:59 AM $17.97 Up $0.01 $17.98 $17.96 1,800
10:58 AM $17.96 Up $0.00 $17.96 $17.95 500
10:57 AM $17.96 Down $ -0.01 $17.97 $17.95 5,800
10:56 AM $17.97 Up $0.01 $17.97 $17.97 100
10:55 AM $17.96 Up $0.00 $17.96 $17.95 1,000
10:54 AM $17.96 Down $ -0.04 $17.98 $17.96 1,600
10:53 AM $18.00 Up $0.03 $18.00 $17.98 1,400
10:52 AM $17.97 Up $0.01 $17.97 $17.95 1,700
10:51 AM $17.96 Up $0.00 $17.96 $17.94 1,000
10:50 AM $17.96 Up $0.03 $17.97 $17.92 2,400
10:49 AM $17.93 Down $ -0.06 $17.98 $17.93 3,500
10:48 AM $17.99 Down $ -0.03 $18.01 $17.99 7,200
10:47 AM $18.02 Down $ -0.04 $18.05 $18.02 16,100
10:46 AM $18.06 Up $0.01 $18.06 $18.05 7,000
10:45 AM $18.05 Down $ -0.03 $18.07 $18.04 35,100
10:44 AM $18.08 Up $0.02 $18.08 $18.07 1,700
10:43 AM $18.06 Up $0.01 $18.07 $18.05 3,600
10:42 AM $18.05 Down $ -0.01 $18.06 $18.05 4,900
10:41 AM $18.06 Up $0.00 $18.06 $18.05 2,000
10:40 AM $18.06 Up $0.01 $18.07 $18.05 3,000
10:39 AM $18.05 Down $ -0.01 $18.07 $18.05 7,500
10:38 AM $18.06 Down $ -0.01 $18.07 $18.06 2,100
10:37 AM $18.07 Up $0.01 $18.07 $18.06 1,400
10:36 AM $18.06 Up $0.01 $18.06 $18.06 600
10:35 AM $18.05 Down $ -0.01 $18.09 $18.05 5,400
10:34 AM $18.06 Down $ -0.02 $18.07 $18.05 5,300
10:33 AM $18.08 Up $0.00 $18.09 $18.06 4,500
10:32 AM $18.08 Up $0.00 $18.08 $18.07 300
10:31 AM $18.07 Up $0.00 $18.08 $18.06 2,500
10:30 AM $18.07 Down $0.00 $18.07 $18.06 500
10:29 AM $18.07 Down $ -0.01 $18.09 $18.07 2,500
10:28 AM $18.08 Down $ -0.02 $18.09 $18.08 700
10:27 AM $18.10 Up $0.00 $18.11 $18.10 1,500
10:26 AM $18.10 Up $0.04 $18.10 $18.07 2,200
10:25 AM $18.06 Down $ -0.03 $18.09 $18.04 5,900
10:24 AM $18.09 Up $0.04 $18.09 $18.03 6,300
10:22 AM $18.05 Down $ -0.02 $18.06 $18.05 2,000
10:22 AM $18.05 Up $0.00 $18.06 $18.05 0
10:21 AM $18.07 Down $ -0.01 $18.08 $18.07 800
10:20 AM $18.08 Up $0.02 $18.08 $18.07 700
10:19 AM $18.06 Down $ -0.01 $18.07 $18.06 600
10:18 AM $18.07 Down $ -0.01 $18.09 $18.07 2,500
10:17 AM $18.08 Up $0.00 $18.08 $18.08 200
10:16 AM $18.08 Down $ -0.01 $18.09 $18.07 2,000
10:15 AM $18.09 Up $0.03 $18.09 $18.08 400
10:14 AM $18.06 Up $0.02 $18.06 $18.04 1,800
10:13 AM $18.04 Down $ -0.04 $18.07 $18.04 5,800
10:12 AM $18.08 Down $ -0.02 $18.09 $18.07 2,100
10:11 AM $18.10 Down $ -0.02 $18.12 $18.10 800
10:10 AM $18.12 Up $0.01 $18.12 $18.08 2,100
10:09 AM $18.11 Up $0.02 $18.11 $18.10 1,300
10:08 AM $18.09 Down $ -0.03 $18.12 $18.09 500
10:07 AM $18.12 Up $0.00 $18.13 $18.08 4,000
10:06 AM $18.12 Up $0.01 $18.12 $18.11 700
10:05 AM $18.11 Up $0.01 $18.11 $18.11 500
10:04 AM $18.10 Up $0.00 $18.11 $18.10 2,000
10:03 AM $18.10 Up $0.03 $18.10 $18.06 1,900
10:02 AM $18.07 Down $ -0.07 $18.11 $18.07 9,300
10:01 AM $18.14 Up $0.03 $18.14 $18.10 3,700
10:00 AM $18.11 Down $ -0.05 $18.14 $18.11 3,400
09:59 AM $18.16 Up $0.00 $18.16 $18.13 600
09:58 AM $18.16 Up $0.00 $18.17 $18.14 2,300
09:57 AM $18.16 Down $ -0.02 $18.17 $18.16 300
09:56 AM $18.18 Down $ -0.01 $18.18 $18.18 300
09:55 AM $18.19 Up $0.01 $18.21 $18.16 2,500
09:54 AM $18.18 Down $ -0.03 $18.20 $18.18 7,300
09:53 AM $18.21 Up $0.01 $18.21 $18.20 3,700
09:52 AM $18.20 Down $ -0.01 $18.21 $18.20 600
09:51 AM $18.21 Up $0.06 $18.21 $18.17 5,200
09:50 AM $18.15 Up $0.03 $18.15 $18.11 1,200
09:49 AM $18.12 Down $ -0.01 $18.14 $18.12 4,900
09:48 AM $18.13 Up $0.02 $18.13 $18.12 2,000
09:47 AM $18.11 Down $ -0.04 $18.15 $18.11 1,100
09:46 AM $18.15 Down $ -0.03 $18.19 $18.15 4,800
09:45 AM $18.18 Up $0.01 $18.18 $18.18 100
09:44 AM $18.17 Up $0.05 $18.18 $18.15 1,000
09:43 AM $18.12 Up $0.01 $18.13 $18.11 5,600
09:42 AM $18.11 Up $0.03 $18.11 $18.07 1,300
09:41 AM $18.08 Down $ -0.04 $18.10 $18.08 2,200
09:40 AM $18.12 Up $0.00 $18.12 $18.07 1,000
09:39 AM $18.12 Down $ -0.04 $18.15 $18.12 1,100
09:38 AM $18.16 Down $ -0.02 $18.19 $18.16 500
09:37 AM $18.18 Down $ -0.12 $18.28 $18.18 4,900
09:36 AM $18.30 Up $0.03 $18.30 $18.27 1,900
09:35 AM $18.27 Down $ -0.01 $18.30 $18.27 4,500
09:34 AM $18.28 Down $ -0.02 $18.29 $18.28 500
09:33 AM $18.30 Up $0.07 $18.30 $18.25 800
09:32 AM $18.24 Up $0.02 $18.25 $18.21 400
09:31 AM $18.21 Down $ -0.02 $18.29 $18.20 3,600
09:30 AM $18.23 Down $ -0.07 $18.35 $18.23 20,800
Previous close $18.30

One month history

Date Closing Opening High Low Volume
21-10-2024 $18.01 $17.84 $18.01 $17.77 579,600
18-10-2024 $18.30 $18.05 $18.38 $18.04 932,900
17-10-2024 $17.46 $17.59 $17.65 $17.42 779,400
16-10-2024 $17.89 $17.98 $18.10 $17.81 1,043,900
15-10-2024 $17.47 $17.71 $17.86 $17.45 2,013,400
11-10-2024 $18.31 $18.30 $18.47 $18.23 1,204,700
10-10-2024 $17.71 $17.85 $17.87 $17.51 1,381,300
09-10-2024 $17.86 $18.17 $18.25 $17.81 964,100
08-10-2024 $18.13 $18.15 $18.18 $17.75 1,647,100
07-10-2024 $18.79 $18.81 $18.84 $18.57 1,323,800
04-10-2024 $18.77 $18.83 $18.85 $18.65 674,300
03-10-2024 $18.54 $18.63 $18.75 $18.47 1,593,600
02-10-2024 $19.14 $19.06 $19.41 $18.97 951,600
01-10-2024 $18.99 $18.47 $19.00 $18.34 1,472,100
30-09-2024 $18.44 $18.45 $18.70 $18.38 2,132,000
27-09-2024 $18.95 $19.10 $19.10 $18.60 2,283,700
26-09-2024 $19.25 $19.64 $19.81 $19.20 2,249,600
25-09-2024 $18.34 $18.25 $18.49 $18.23 840,100
24-09-2024 $18.55 $18.53 $18.87 $18.44 1,317,000
23-09-2024 $17.61 $17.74 $17.75 $17.49 699,300
20-09-2024 $17.84 $17.69 $17.89 $17.59 3,117,700
19-09-2024 $17.94 $17.80 $17.94 $17.75 941,400
18-09-2024 $17.36 $17.05 $17.95 $17.05 1,616,600
17-09-2024 $17.40 $17.16 $17.44 $16.97 1,056,100
16-09-2024 $16.77 $16.74 $16.88 $16.66 1,262,800
13-09-2024 $16.86 $16.85 $16.98 $16.74 955,900
12-09-2024 $16.60 $16.50 $16.84 $16.31 2,277,900
11-09-2024 $15.83 $15.02 $15.85 $15.01 1,536,700
10-09-2024 $14.85 $14.44 $14.87 $14.39 1,025,000
09-09-2024 $14.52 $14.86 $14.86 $14.52 1,775,900
Graphs are not available, please refer to the detailed table
Back to top