Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
2,581.3
-14.7 (-0.56%)

 

  • STI Straits Times Index
    2,581.3
    -14.7 (-0.56%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,564.6
    -11.8 (-0.75%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    25,183.0
    -47.7 (-0.19%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,360.1
    39.4 (1.19%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    23,289.4
    39.8 (0.17%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    5,247.7
    8.4 (0.16%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,818.9M
  • Value: 1,195.1M
  • Rise: 145
  • Fall: 205
  • Unch: 458

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Jiutian Chemical0.036-
Yinda Infocomm0.035-
Rex Intl0.168-0.013
ChinaKundaTech0.028+0.002
FJ Benjamin^0.020+0.002
Singapore-eDev0.062-0.012
Medtecs Intl1.610+0.050
ThaiBev0.605-
Kitchen Culture0.215-0.105
AnAn Intl0.037-

World Indices

World Indices
Name Last Change
Nasdaq 9,757.2 -259.8
HSI 24,253.8 -296.2
HSCEI 9,745.8 -107.4
Jakarta 4,863.1 -41.0
Nikkei 225 22,064.8 -447.3
SSE Comp 2,959.0 -11.7
Shanghai A 3,101.5 -12.2
Shanghai B 211.6 -1.8
KOSPI 2,100.4 -34.3

Asian Indices delayed. US Indices updated twice daily at 7:30am and 7:30pm.

Fundamental - Factsheet

Help
  • Factsheet

  • Print

FTI CONSULTING INC FTI CONSULTING
Updated on 14 Aug 2020 (End of trading day)
Last (USD): 118.560 Change: -1.060 High: 118.976 Remarks: -
Change (%): -0.89 Low: 116.305
Open 118.800 Yesterday's Close 119.62
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 543,552 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 5.92232 Trailing EPS (USD) e 5.31234 NAV (USD) b 40.4184
PE a 20.019 Trailing PE f 22.318 Price / NAV b 2.9333
Dividend (USD) d - Cash In Hand (USD) g 8.3128 Issued & Paid-up Shares c 36,594,800
Dividend Yield (%) d - Price / Cash In Hand g 14.262 Treasury Shares h -
Market Cap (M) 4,338.679 Enterprise Value (M) 4,551.629
Piotroski F Score 7 Exchange Code FCN Par Value ( $ ) n.a.
52 Weeks Volatility (%) 29.55 Free Float (%) 99.4
Sector & Industry Commercial Services - Miscellaneous Commercial Services
Notes:
  1. Based on latest Full Year results announcement, adjusted for the current number of shares.
  2. Based on latest results announcement (Full Year, Half Year or Interim), adjusted for carrying value of "Other Share Capital", illustrative financial effects of corporate actions (if applicable) and the current number of shares.
  3. Rounded to the nearest thousand. Updated on 31 Jul 2020.Please click here for more information.
  4. Dividend is based on latest Full Year results announcement, adjusted for current number of shares and excludes special dividend.
  5. Summation of the earnings from the latest 4 Quarter (or 2 Half Year) results announcement, adjusted for the current number of shares.
  6. Based on Trailing EPS.
  7. Based on reported cash and cash equivalents at end and extracted from the latest results announcement (Full Year, Half Year or Interim), adjusted for the current number of shares.
  8. Rounded to the nearest thousand. Updated on 13 Jul 2015.

Peer Comparison

Type Name Market Market Cap (M)a PE b Trailing PE c Price / NAV d Dividend Yield (%)d
Reference FTI CONSULTING INC NYSE 4,338.679 20.019 22.318 2.9333 -
Industry Miscellaneous Commercial Services NYSE 4,904.446 48.144 87.078 6.4375 0.391
Local Peer RELX PLC SPON ADS EACH REPR 1 ORD SHS GBP0.144 NYSE 43,483.467 22.648 27.110 16.9274 2.484
Local Peer EQUIFAX INC NYSE 20,008.826 - 66.964 7.4269 0.945
Local Peer FLEETCOR TECHNOLOGIES INC NYSE 20,195.991 22.564 26.336 6.8082 -
Local Peer BROADRIDGE FINANCIAL SOLUTION INC NYSE 15,993.699 34.581 34.581 11.8780 -
Local Peer PAGSEGURO DIGITAL LTD NYSE 12,970.343 37.467 37.758 8.0746 -
Local Peer BOOZ ALLEN HAMILTON HLDG CORP NYSE 11,910.227 24.757 24.158 13.4965 1.211
Local Peer GARTNER INC NYSE 11,554.729 49.530 48.293 11.6570 -
Local Peer CLARIVATE PLC NYSE 11,187.159 - - 4.6954 -
Local Peer CHARLES RIVER LABORATORIES NYSE 10,655.563 42.281 39.267 6.0797 -
Local Peer CERIDIAN HCM HLDG INC NYSE 10,698.885 135.946 142.083 5.3880 -
Local Peer CHEGG INC NYSE 9,589.582 - 5,926.811 19.2417 -
Local Peer ADT INC NYSE 8,969.643 - - 3.2102 1.176
Other Local Peers GENPACT LIMITED (NYSE), BRIGHT HORIZONS FAM SOLUTIONS INC (NYSE), RITCHIE BROS AUCTIONEERS (NYSE), TRINET GROUP INC (NYSE), MAXIMUS INC (NYSE), CAE INC (NYSE), SHIFT4 PAYMENTS INC (NYSE), VIVINT SMART HOME INC (NYSE), WNS HOLDINGS LTD SPONS ADR EA REPR 1 ORD SHS (NYSE), ABM INDUSTRIES INC (NYSE), BRINK S COMPANY (NYSE), KAR AUCTION SERVICES INC (NYSE), RESIDEO TECHNOLOGIES INC (NYSE), BROOKFIELD BUSINESS PARTNERS L P (NYSE), CBIZ INC (NYSE), BRIGHTVIEW HLDGS INC (NYSE), EVOLENT HEALTH INC (NYSE), CONSTELLIUM SE (FRANCE) (NYSE), PUXIN LIMITED ADS EACH REP 2 ORD SHS (NYSE), MONTROSE ENVIRONMENTAL GROUP INC (NYSE), VECTRUS INC (NYSE), DIGITAL MEDIA SOLUTIONS INC (NYSE), TUFIN SOFTWARE TECHNOLOGIES LTD (NYSE), DONNELLEY FINANCIAL SOLUTIONS INC (NYSE), VIAD CORP (NYSE), CHINA DISTANCE EDUCATIN HLDGS LTD SPON ADR EACH REP 4 ORD SHS (NYSE), FRANKLIN COVEY CO (NYSE), UNIVERSAL TECHNICAL INSTITUTE (NYSE), BRIGHT SCHOLAR EDUCATION HLDGS LTD SPON ADR EACH REP 1 ORD SHS CL A (NYSE), STARTEK INC (NYSE), EMERALD HOLDING INC (NYSE), TEAM INC (NYSE), ONESMART INTL ED GRP LTD SPON EACH ADS REP 40 ORD SHS CLASS A (NYSE), GP STRATEGIES CORP (NYSE), ATENTO SA (NYSE), GLOBAL SHIP LEASE INC (NYSE), SUNLANDS TECHNOLOGY GROUP SPON ADS EACH REP 0.04 ORD SHS CLASS A (NYSE), RYB EDUCATION INC SPON ADS EACH REP 1 ORD CLASS A SHS (NYSE), FOUR SEASONS EDUCATION (CAYMAN) INC ADS EACH REP 0.5 ORD SHS (NYSE), CYPRESS ENVIRONMENTAL PARTNERS LP (NYSE)
Global Peer COPART INC NASDAQ 23,480.148 39.683 34.135 10.2938 -
Global Peer ETSY INC NASDAQ 15,424.337 160.847 99.487 29.4261 -
Global Peer PPD INC NASDAQ 10,799.194 197.539 197.545 -10.1103 -
Global Peer REA GROUP LIMITED ASX 15,278.940 135.967 135.966 17.6816 -
Global Peer PHARMARON HKEx 66,062.358 106.471 99.290 7.6939 0.194
Global Peer KINGSOFT CLOUD HLDGS LTD SPON ADS EACH REP 15 ORD SHS NASDAQ 6,746.010 - - -10.3936 -
Global Peer PRA HEALTH SCIENCES INC NASDAQ 6,491.402 26.711 30.571 5.5606 -
Global Peer TRAVELSKY TECH HKEx 45,180.713 15.669 15.669 2.1510 2.049
Global Peer CDK GLOBAL INC NASDAQ 5,530.115 26.651 26.651 -9.2772 -
Global Peer ADAPTIVE BIOTECHNOLOGIES CORP NASDAQ 5,336.704 - - 10.0705 -
Other Global Peers CHINA EAST EDU (HKEx), STAMPS.COM INC (NASDAQ), GRAND CANYON EDUCATION (NASDAQ), MEDPACE HOLDINGS INC (NASDAQ), CHINA EDU GROUP (HKEx), KOOLEARN (HKEx), BANDWIDTH INC (NASDAQ), YUHUA EDU (HKEx), LAUREATE EDUCATION INC (NASDAQ), TTEC HOLDINGS INC (NASDAQ), HMS HOLDINGS CORP (NASDAQ), PROGYNY INC (NASDAQ), HOPE EDU (HKEx), EVO PAYMENTS INC (NASDAQ), TIANLI EDU (HKEx), PRA GROUP INC (NASDAQ), REPAY HOLDINGS CORPORATION (NASDAQ), HEALTHCARE SERVICES GROUP INC (NASDAQ), R1 RCM INC (NASDAQ), LINK ADMINISTRATION HLDGS LTD (ASX), ALX ONCOLOGY HLDGS INC (NASDAQ), SCHOLAR EDU (HKEx), ICF INTERNATIONAL INC (NASDAQ), HAITONG UT (HKEx), VITROX (Bursa), IPH LTD (ASX), NEW HIGHER EDU (HKEx), WISDOM EDU INTL (HKEx), HURON CONSULTING GROUP INC (NASDAQ), FRANCHISE GROUP INC (NASDAQ), CARDTRONICS PLC (NASDAQ), CORPORATE TRAVEL (ASX), GREENTOWN MGMT (HKEx), CONDUENT INC (NASDAQ), PAE INCORPORATED (NASDAQ), ALTIMMUNE INC (NASDAQ), JMT (SET), OMNI BRIDGEWAY LTD (ASX), NV5 GLOBAL IN (NASDAQ), FORRESTER RESEARCH INC (NASDAQ), MABPHARM-B (HKEx), CHINA VAST (HKEx), SMARTGROUP CORPORATION LIMITED (ASX), MINSHENG EDU (HKEx), METEN EDTECHX EDUCATION GROUP LTD (NASDAQ), VICOM Ltd (SGX), SERVICE STREAM LTD (ASX), PAYSIGN INC (NASDAQ), ATRECA INC (NASDAQ), HUIFU PAYMENT (HKEx), CH XINHUA EDU (HKEx), HUALI UNIV GP (HKEx), IFAST (SGX), SP PLUS CORP (NASDAQ), NEWTEK BUSINESS SERVICES CORP COM USD0.02 (NASDAQ), Batavia Prosperindo Internasional Tbk. (IDX), HACKETT GROUP INC (NASDAQ), BIRMINGHAM SPTS (HKEx), BESTSTUDY EDU (HKEx), CRA INTERNATIONAL INC (NASDAQ), KIMBALL ELECTRONICS INC (NASDAQ), WILLDAN GROUP INC (NASDAQ), DATANG ENVIRO (HKEx), CHECKMATE PHARMACEUTICALS INC (NASDAQ), CHEN LIN EDU (HKEx), CENTOGENE NV (NASDAQ), IBEX HOLDINGS LIMITED (NASDAQ), CALYXT INC (NASDAQ), CHINA CHUNLAI (HKEx), SAMPLE TECH (HKEx), EARTHASIA (HKEx), COMSCORE INC (NASDAQ), GENETIC SIGNATURES LTD (ASX), CATAPULT GROUP INTERNATIONAL LTD (ASX), MONEYGRAM INTERNATIONAL INC (NASDAQ), ATOMERA INCORPORATED (NASDAQ), CITADEL GROUP LIMITED (THE) (ASX), ATLAN (Bursa), GAIA INC NEW (NASDAQ), Prodia Widyahusada Tbk. (IDX), GREENLAND BROAD (HKEx), ACACIA RESEARCH CORP (NASDAQ), RISE EDUCATION CAYMAN LTD SPON ADR EACH REP 2 ORD SHS (NASDAQ), EXICURE INC (NASDAQ), NETBAY (SET), GINGKO EDU (HKEx), SCIENJOY HOLDING CORPORATION (NASDAQ), LARIMAR THERAPEUTICS INC (NASDAQ), CINEDIGM CORPORATION (NASDAQ), HUMAN (SET), SEG (Bursa), CLASS LTD (ASX), LINCOLN EDUCATIONAL SERVICES CORP (NASDAQ), AUCT (SET), PICO FAR EAST (HKEx), SLD GROUP (HKEx), Bhakti Multi Artha Tbk. (IDX), CHAYO (SET), SMIT (HKEx), SELECT INTERIOR CONCEPTS INC (NASDAQ), POINTS INTERNATIONAL LTD (NASDAQ), PRGX GLOBAL INC (NASDAQ), LEADER EDU (HKEx), WAC HOLDINGS (HKEx), DASHAN EDU (HKEx), TMT (SET), GOLDSTREAM INV (HKEx), TESSERENT LTD (ASX), REKOR SYSTEMS INC (NASDAQ), INFORMATION SERVICES GROUP INC (NASDAQ), 3P LEARNING LIMITED (ASX), VMOTO LIMITED (ASX), QANTM INTELLECTUAL PROPERTY LTD (ASX), BOL (SET), MARATHON PATENT GROUP INC (NASDAQ), Raffles Edu (SGX), BOXLIGHT CORPORATION (NASDAQ), UnUsUaL (SGX), ELSOFT (Bursa), C-LINK SQ (HKEx), WONDERFUL SKY (HKEx), INNO (Bursa), KNK HOLDINGS (HKEx), SLATER & GORDON LIMITED (ASX), QUICKFEE LTD (ASX), RAFFLESINTERIOR (HKEx), TARENA INTL INC SPON ADS EACH REPR 1 ORD SHS (NASDAQ), SCICOM (Bursa), BROOK (SET), 21CENTURY EDU (HKEx), 99 TECHNOLOGY LTD CDI (ASX), GREATWALLE INC (HKEx), ONEVUE HOLDINGS LIMITED (ASX), WENYE GROUP (HKEx), COUNTPLUS LTD (ASX), SUN INT'L (HKEx), GS Hldg (SGX), RESEARCH SOLUTIONS INC (NASDAQ), BKD (SET), OURGAME (HKEx), STI (SET), HK EDU INTL (HKEx), MAINSTREAM GROUP HOLDINGS LTD (ASX), IIG (SET), CRMI (HKEx), TRANSENTERIX INC (NYSE American), LY Corp (SGX), CELCUITY INC (NASDAQ), USIO INC (NASDAQ), CHINA SMARTPAY (HKEx), CREATIVE HLDGS (HKEx), IWS GROUP (HKEx), VERB TECHNOLOGY COMPANY INC (NASDAQ), ZHONGCHAO INC (NASDAQ), NVD (SET), ODYSSEY MARINE EXPLORATION (NASDAQ), TEAMG (SET), HOPE LIFE INT (HKEx), ALLIED ESPORTS ENTERTAINMENT INC (NASDAQ), NETWORK-1 TECHNOLOGIES INC (NYSE American), GTN LTD (ASX), EAH (Bursa), TRXADE GROUP INC (NASDAQ), BOJUN EDU (HKEx), The Place Hldg (SGX), APPLIED DNA SCIENCES INC (NASDAQ), MIND C.T.I (NASDAQ), JOHNSON HLDGS (HKEx), STRAKER TRANSLATIONS LTD (ASX), PROTEOMICS INTL LABORATORIES LTD (ASX), ISELECT LTD (ASX), Tunas Alfin Tbk. (IDX), Blumont (SGX), ADWAY (HKEx), CCID CONSULTING (HKEx), UTS MARKETING (HKEx), AVA RISK GROUP LTD (ASX), SECURITY MATTERS LTD (ASX), ATA CREATIVITY GLOBAL SPON ADS EACH REP 2 ORD SHS (NASDAQ), OPGEN INC (NASDAQ), WINSON HLDGS HK (HKEx), KELLY PARTNERS GROUP HOLDINGS LTD (ASX), URBANISE.COM LIMITED (ASX), NAMOI COTTON LTD (ASX), KOMARK (Bursa), PERFORMANT FINANCIAL (NASDAQ), EDISON NATION INC (NASDAQ), ISENTIA GROUP LIMITED (ASX), ALJ REGIONAL HOLDINGS INC (NASDAQ), SFUND INTL HLDG (HKEx), Multifiling Mitra Indonesia Tbk. (IDX), NOVA GROUP (HKEx), OTO (SET), ZICO Hldgs (SGX), HYGIEIA GROUP (HKEx), STARLITE HOLD (HKEx), LCK Global Kedaton Tbk. (IDX), STRAITS (Bursa), GLOBAL M HLDG (HKEx), DESIGN CAPITAL (HKEx), CHING LEE (HKEx), K W NELSON GP (HKEx), CHANHIGH (HKEx), Secura (SGX), VERIFYME INC (NASDAQ), XH NEWS MEDIA (HKEx), CHINA LIBERAL EDUCATION HLDGS LTD (NASDAQ), WAH FU EDUCATION GROUP LIMITED (NASDAQ), SYNERGIS HOLD (HKEx), LIGHTBRIDGE CORPORATION (NASDAQ), CREDIT INTELLIGENCE LTD (ASX), SALARIUS PHARMACEUTICALS INC (NASDAQ), SIS MOBILE (HKEx), WILHELMINA INTERNATIONAL INC (NASDAQ), FORTUNE SUN (HKEx), SPAR GROUP INC (NASDAQ), KYCKR LIMITED (ASX), MIDLAND IC&I (HKEx), MFGROUP (Bursa), CV CHECK LIMITED (ASX), PICORP (Bursa), NXT-ID INC (NASDAQ), REDHILL EDUCATION LTD (ASX), Chasen (SGX), Dyandra Media International Tbk. (IDX), TSO (HKEx), C DIGITAL CUL (HKEx), ANTERIS TECHNOLOGIES LTD (ASX), SITE GROUP INTERNATIONAL LIMITED (ASX), LUMINA GROUP (HKEx), VECTUS BIOSYSTEMS LTD (ASX), SPEEDY GLOBAL (HKEx), HSSP INTL (HKEx), DAOHE GLOBAL (HKEx), EBROKER GROUP (HKEx), CHINA ORIENTED (HKEx), VICTOR GROUP HOLDINGS LTD (ASX), DOWWAY (HKEx), MEDIBIO LIMITED (ASX), MILLENNIUM SERVICES GROUP LTD (ASX), MGRC (Bursa), RHYTHM BIOSCIENCES LTD (ASX), CONNEXION TELEMATICS LTD (ASX), SYNERGY GROUP (HKEx), Protech Mitra Perkasa Tbk. (IDX), GSC (SET), ASIAPAC FIN INV (HKEx), ORIENTAL PAY (HKEx), ETS GROUP (HKEx), SANBASE CORP (HKEx), PPS INT'L (HKEx), AWN HOLDINGS LTD (ASX), MINT PAYMENTS LIMITED (ASX), TFP (Bursa), MCLEAN (Bursa), MVP (SET), GOLDWAY EDU (HKEx), Lasseters Intl (SGX), LINOCRAFT HLDGS (HKEx), TRIMANTIUM GROWTHOPS LTD (ASX), AEC GROUP (HKEx), Beng Kuang (SGX), K (SET), ARIP (SET), DADI EDU (HKEx), PHOENITRON HOLD (HKEx), BIOXYNE LIMITED (ASX), LM FUNDING AMERICA INC (NASDAQ), Indo Komoditi Korpora Tbk. (IDX), ROMA GROUP (HKEx), ALTERRA LTD (ASX), ENERGY ACTION LTD (ASX), RMG (ASX), AL GROUP (HKEx), OOH HOLDINGS (HKEx), ROYAL CEN RES (HKEx), NutryFarm (SGX), Limas Indonesia Makmur Tbk (IDX), TSF (SET), PUREPROFILE LIMITED (ASX), REAL ESTATE INVESTAR GROUP LTD (ASX), PROPERTY CONNECT HOLDINGS LTD (ASX), JMEDU (Bursa)
Notes:
  1. For companies, Market Cap is based on the trading currency of the company. Industry/Index Market Cap is the average market cap for that industry/index.
  2. Industry/Index PE is calculated using (Total Market Cap/Total Earnings) of all companies in the industry/index.
  3. Industry/Index Price/NAV is calculated using (Total Market Cap/Total Shareholders' Equity) of all companies in the industry/index.
  4. Industry/Index Dividend Yield is calculated using (Total Gross Dividend/Total Market Cap) of all companies in the industry/index.
  5. For Industry/Index calculation, data for foreign currency denominated companies will be converted to the main market currency using the latest exchange rate.
  6. Industry/Index/Peers data is updated daily.
  7. Peers are sorted by market capitalisation and only details for the top 10 will be shown.

Total Shareholder Return

PeriodDividend ReceivedCapital AppreciationTotal Shareholder Return
Short Term Return 5 Days -+1.600
+1.37 %
10 Days --0.880
-0.74 %
20 Days -+4.500
+3.95 %
Medium Term Return 3 Months -+3.620
+3.15 %
6 Months --7.850
-6.21 %
1 Year -+11.930
+11.19 %
Long Term Return 2 Years -+40.920
+52.70 %
3 Years -+86.630
+271.31 %
5 Years -+78.570
+196.47 %
Annualised Return Annualised --
+24.28 %
Notes:
  1. Total Shareholder Return (TSR) combines share price appreciation and dividends paid to show the total return to the shareholder expressed as a percentage.
  2. Script dividends are ignored in this calculation.

Price Movements

1 Year Range 100.566 - 144.100 Change From 1 Year Low +17.994 % Change From 1 Year Low (%) +17.89
Change From 1 Year High -25.540 % Change From 1 Year High (%) -17.72
2 Years Range 59.060 - 144.100 Change From 2 Years Low +59.500 % Change From 2 Years Low (%) +100.75
Change From 2 Years High -25.540 % Change From 2 Years High (%) -17.72
5 Years Range 29.910 - 144.100 Change From 5 Years Low +88.650 % Change From 5 Years Low (%) +296.39
Change From 5 Years High -25.540 % Change From 5 Years High (%) -17.72
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

FTI Consulting, Inc. engages in the provision of financial, legal, operational, political and regulatory, reputational and transactional advisory services. It operates through the following segments: Corporate Finance and Restructuring, Forensic and Litigation Consulting, Economic Consulting, Technology, and Strategic Communications. The Corporate Finance and Restructuring segment focuses on the strategic, operational, financial, and capital needs of clients. The Forensic and Litigation Consulting segment offers law firms, companies, government clients, and other interested parties with multidisciplinary, independent dispute advisory, investigations, data analytics, forensic accounting, business intelligence, risk mitigation services and interim management services for health solutions practice clients. The Economic Consulting segment comprises of the analysis of complex economic issues for use in legal, regulatory and international arbitration proceedings, strategic decision making, and public policy debates for law firms, companies, government entities and other interested parties. The Technology segment consists of portfolio of information governance, e-discovery and data analytics software, services, and consulting support to corporations, law firms, courts and government agencies. The Strategic Communications segment designs and executes communications strategies for management teams and boards of directors relating to managing financial, regulatory and reputational challenges, navigate market disruptions, articulate brand, stake a competitive position, and preserve and grow operations. The company was founded in 1982 and is headquartered in Washington, DC.

Historical Price Data

Date Open High Low Close Volume VWAP
14 Aug 2020 118.800 118.976 116.305 118.560 543,552 -
13 Aug 2020 120.440 121.040 119.220 119.620 331,869 -
12 Aug 2020 121.310 122.810 120.080 120.600 218,660 -
11 Aug 2020 118.970 122.210 117.310 120.810 429,339 -
10 Aug 2020 116.960 119.500 116.680 117.880 439,512 -
07 Aug 2020 117.740 118.395 115.280 116.960 374,149 -
06 Aug 2020 121.010 121.220 117.380 117.620 255,380 -
05 Aug 2020 123.800 123.800 119.580 120.680 347,834 -
04 Aug 2020 120.990 122.980 120.700 122.370 342,133 -
03 Aug 2020 120.230 122.560 118.490 121.340 495,162 -
31 Jul 2020 121.260 121.440 117.140 119.440 516,865 -
30 Jul 2020 113.000 122.350 111.010 121.600 1,050,606 -
29 Jul 2020 110.730 112.640 110.365 110.900 471,601 -
28 Jul 2020 113.220 114.750 109.950 110.040 436,479 -
27 Jul 2020 112.900 114.599 112.050 113.510 434,069 -
24 Jul 2020 112.280 114.260 111.170 112.770 401,281 -
23 Jul 2020 114.590 115.275 111.750 112.210 331,579 -
22 Jul 2020 114.700 115.650 113.280 114.130 238,839 -
21 Jul 2020 116.780 117.150 114.690 114.980 239,442 -
20 Jul 2020 114.510 116.800 114.510 116.000 371,531 -
17 Jul 2020 114.090 114.120 112.645 114.060 244,141 -
16 Jul 2020 112.800 114.230 111.781 113.600 319,748 -
Summary
Current 2 Weeks
(03 Aug 2020 to 14 Aug 2020)
120.230 123.800 115.280 118.560 3,777,590 -
Previous 2 Weeks
(20 Jul 2020 to 31 Jul 2020)
114.510 123.800 114.510 119.440 4,492,292 -
4 Weeks from
(19 Jun 2020 to 17 Jul 2020)
107.820 123.800 103.860 114.060 14,182,545 -
View All Historical Data

More Information Available

More information is available to our subscribers, including:

  • Market Moving News from Dow Jones Newswires
  • Consensus Estimates
  • Dividend/Distribution History
  • Financial Summary with Financial Period Comparison
  • Comprehensive Financial Ratios(ROA, ROE, Price/Revenue, Net Earnings Margin, Current Ratio, Debt to Equity Ratio etc)
  • Events Calendar for Results Announcements, Ex-Dates etc
  • Insider Buying and Selling Report

If you are an existing subscriber, please login. If not, read up on what you are missing out in our Help Centre and join us as a subscriber.

Disclaimer:

While reasonable efforts have been taken to ensure that the calculations performed by the features of this site are reliable, the features are provided on the basis that:-

  1. no liability is accepted for any errors or inaccuracies resulting from your use of these features;
  2. many of the data inputs (including share prices) are obtained from third party sources for which we assume no responsibility.
We use Cookies. By continuing to use this webite, you will be agreeing to our Privacy Policy, Terms and Conditions and Cookie Policy.