Zhou Liu Fu Jewellery Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 06168  2025-06-26    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-10 0 16.32 16.32 16.42 16.10 16.92 2,170,000 35,644,609 16.426 16.32 16.32 16.42 16.10 16.92 2,170,000 16.426 -0.49%
2026-06-09 0 16.40 16.20 16.40 15.94 16.79 3,326,600 53,740,157 16.155 16.40 16.20 16.40 15.94 16.79 3,326,600 16.155 -2.32%
2026-06-08 0 16.79 16.74 16.79 16.60 17.24 828,800 13,946,411 16.827 16.79 16.74 16.79 16.60 17.24 828,800 16.827 -1.70%
2026-06-05 0 17.08 17.08 17.09 16.80 17.48 1,086,400 18,551,730 17.076 17.08 17.08 17.09 16.80 17.48 1,086,400 17.076 -0.06%
2026-06-04 0 17.09 16.94 17.09 16.83 17.71 1,298,900 22,316,001 17.181 17.09 16.94 17.09 16.83 17.71 1,298,900 17.181 0.12%
2026-06-03 0 17.07 17.07 17.10 17.07 18.10 1,057,300 18,588,543 17.581 17.07 17.07 17.10 17.07 18.10 1,057,300 17.581 -3.89%
2026-06-02 0 17.76 17.73 17.76 17.03 17.97 1,870,100 32,747,253 17.511 17.76 17.73 17.76 17.03 17.97 1,870,100 17.511 2.01%
2026-06-01 0 17.41 17.30 17.41 17.22 18.26 1,278,100 22,594,120 17.678 17.41 17.30 17.41 17.22 18.26 1,278,100 17.678 1.16%
2026-05-29 0 17.21 17.21 17.29 17.10 17.86 1,247,200 21,811,272 17.488 17.21 17.21 17.29 17.10 17.86 1,247,200 17.488 -1.15%
2026-05-28 0 17.41 17.41 17.52 16.49 17.70 720,800 12,403,490 17.208 17.41 17.41 17.52 16.49 17.70 720,800 17.208 2.90%
2026-05-27 0 16.92 16.90 16.92 16.57 17.79 766,400 12,989,341 16.949 16.92 16.90 16.92 16.57 17.79 766,400 16.949 -2.08%
2026-05-26 0 17.80 17.80 17.86 16.48 18.10 1,822,200 31,475,467 17.273 17.28 17.28 17.34 16.00 17.57 1,877,035 16.769 4.64%
2026-05-22 0 17.01 16.96 17.01 16.89 17.21 363,800 6,194,969 17.029 16.51 16.46 16.51 16.40 16.71 374,748 16.531 0.06%
2026-05-21 0 17.00 16.94 17.00 16.75 18.01 525,900 9,097,906 17.300 16.50 16.45 16.50 16.26 17.48 541,726 16.794 -2.63%
2026-05-20 0 17.46 17.46 17.48 17.40 18.70 836,600 14,770,210 17.655 16.95 16.95 16.97 16.89 18.15 861,775 17.139 -5.26%
2026-05-19 0 18.43 18.43 18.44 17.70 19.16 1,449,600 26,684,750 18.408 17.89 17.89 17.90 17.18 18.60 1,493,222 17.871 4.18%
2026-05-18 0 17.69 17.68 17.71 17.42 18.87 881,200 15,674,311 17.787 17.17 17.16 17.19 16.91 18.32 907,718 17.268 -5.45%
2026-05-15 0 18.71 18.71 18.88 18.52 19.99 1,606,100 30,693,793 19.111 18.16 18.16 18.33 17.98 19.41 1,654,432 18.552 -5.22%
2026-05-14 0 19.74 19.74 19.85 19.10 21.14 5,597,600 111,439,814 19.908 19.16 19.16 19.27 18.54 20.52 5,766,046 19.327 2.92%
2026-05-13 0 19.18 19.18 19.24 19.06 20.08 1,051,400 20,309,847 19.317 18.62 18.62 18.68 18.50 19.49 1,083,039 18.753 -3.08%
2026-05-12 0 19.79 19.79 19.80 19.63 22.12 4,539,200 93,534,340 20.606 19.21 19.21 19.22 19.06 21.47 4,675,796 20.004 1.12%
2026-05-11 0 19.57 19.50 19.57 19.04 19.85 1,237,300 24,004,766 19.401 19.00 18.93 19.00 18.48 19.27 1,274,534 18.834 1.19%
2026-05-08 0 19.34 19.33 19.34 18.69 19.75 3,862,700 74,391,913 19.259 18.78 18.77 18.78 18.14 19.17 3,978,939 18.696 0.10%
2026-05-07 0 19.32 19.32 19.35 16.18 21.80 14,878,700 285,467,261 19.186 18.76 18.76 18.78 15.71 21.16 15,326,439 18.626 18.89%
2026-05-06 0 16.25 16.22 16.25 16.02 17.00 427,000 6,960,829 16.302 15.78 15.75 15.78 15.55 16.50 439,850 15.825 -1.28%
2026-05-05 0 16.46 16.42 16.46 16.30 17.49 394,400 6,552,223 16.613 15.98 15.94 15.98 15.82 16.98 406,269 16.128 -5.94%
2026-05-04 0 17.50 17.35 17.50 17.17 18.00 235,700 4,146,726 17.593 16.99 16.84 16.99 16.67 17.47 242,793 17.079 2.82%
2026-04-30 0 17.02 17.01 17.08 17.01 17.79 621,600 10,732,614 17.266 16.52 16.51 16.58 16.51 17.27 640,306 16.762 -2.69%
2026-04-29 0 17.49 17.36 17.49 17.23 17.78 284,700 4,989,885 17.527 16.98 16.85 16.98 16.73 17.26 293,267 17.015 2.22%
2026-04-28 0 17.11 17.10 17.11 17.11 18.37 1,017,400 17,783,043 17.479 16.61 16.60 16.61 16.61 17.83 1,048,016 16.968 -5.10%
2026-04-27 0 18.03 17.86 18.03 17.10 18.45 2,269,400 40,116,862 17.677 17.50 17.34 17.50 16.60 17.91 2,337,692 17.161 -1.15%
2026-04-24 0 18.24 18.24 18.35 18.15 18.54 236,000 4,305,317 18.243 17.71 17.71 17.81 17.62 18.00 243,102 17.710 -0.11%
2026-04-23 0 18.26 18.25 18.26 18.25 18.96 275,700 5,072,428 18.398 17.73 17.72 17.73 17.72 18.41 283,997 17.861 -3.28%
2026-04-22 0 18.88 18.82 18.88 18.60 19.17 285,000 5,356,355 18.794 18.33 18.27 18.33 18.06 18.61 293,576 18.245 -1.05%
2026-04-21 0 19.08 19.05 19.08 18.46 19.49 464,440 8,833,691 19.020 18.52 18.49 18.52 17.92 18.92 478,416 18.464 2.20%
2026-04-20 0 18.67 18.62 18.67 18.13 18.85 361,084 6,714,060 18.594 18.12 18.08 18.12 17.60 18.30 371,950 18.051 2.02%
2026-04-17 0 18.30 18.26 18.30 18.02 18.50 313,900 5,701,355 18.163 17.77 17.73 17.77 17.49 17.96 323,346 17.632 -1.35%
2026-04-16 0 18.55 18.49 18.55 18.00 18.55 601,600 11,062,452 18.388 18.01 17.95 18.01 17.47 18.01 619,704 17.851 1.92%
2026-04-15 0 18.20 18.18 18.20 18.01 18.68 843,300 15,467,773 18.342 17.67 17.65 17.67 17.48 18.13 868,677 17.806 -1.25%
2026-04-14 0 18.43 18.43 18.48 18.32 19.50 691,800 12,892,948 18.637 17.89 17.89 17.94 17.78 18.93 712,618 18.092 -2.64%
2026-04-13 0 18.93 18.93 18.95 18.89 19.84 773,500 14,807,567 19.144 18.38 18.38 18.40 18.34 19.26 796,777 18.584 -3.57%
2026-04-10 0 19.63 19.50 19.63 19.11 19.85 730,400 14,229,202 19.481 19.06 18.93 19.06 18.55 19.27 752,380 18.912 1.76%
2026-04-09 0 19.29 19.29 19.30 19.28 20.44 1,368,600 26,945,692 19.689 18.73 18.73 18.74 18.72 19.84 1,409,785 19.113 -4.13%
2026-04-08 0 20.12 20.12 20.16 19.85 21.10 3,507,400 70,846,931 20.199 19.53 19.53 19.57 19.27 20.48 3,612,947 19.609 0.00%
2026-04-02 0 20.12 20.02 20.12 19.93 20.58 573,900 11,566,542 20.154 19.53 19.44 19.53 19.35 19.98 591,170 19.566 -1.47%
2026-04-01 0 20.42 20.18 20.42 20.08 21.34 780,500 16,083,120 20.606 19.82 19.59 19.82 19.49 20.72 803,987 20.004 -0.29%
2026-03-31 0 20.48 20.26 20.48 20.06 20.66 212,800 4,342,136 20.405 19.88 19.67 19.88 19.47 20.06 219,204 19.809 2.09%
2026-03-30 0 20.06 20.04 20.06 19.93 20.74 260,800 5,269,546 20.205 19.47 19.45 19.47 19.35 20.13 268,648 19.615 -3.65%
2026-03-27 0 20.82 20.76 20.82 19.80 20.92 424,400 8,688,942 20.473 20.21 20.15 20.21 19.22 20.31 437,171 19.875 3.58%
2026-03-26 0 20.10 20.10 20.16 19.96 20.86 522,700 10,678,645 20.430 19.51 19.51 19.57 19.38 20.25 538,429 19.833 -2.71%
2026-03-25 0 20.66 20.66 20.74 20.40 21.36 252,800 5,243,190 20.740 20.06 20.06 20.13 19.80 20.74 260,407 20.135 -1.15%
2026-03-24 0 20.90 20.90 20.98 20.76 21.46 285,000 6,000,192 21.053 20.29 20.29 20.37 20.15 20.83 293,576 20.438 -0.76%
2026-03-23 0 21.06 21.04 21.06 20.76 21.90 958,900 20,494,108 21.373 20.44 20.43 20.44 20.15 21.26 987,756 20.748 -2.05%
2026-03-20 0 21.50 21.50 21.52 21.04 21.80 349,100 7,524,439 21.554 20.87 20.87 20.89 20.43 21.16 359,605 20.924 0.47%
2026-03-19 0 21.40 21.18 21.40 20.46 21.50 555,000 11,639,842 20.973 20.77 20.56 20.77 19.86 20.87 571,701 20.360 0.94%
2026-03-18 0 21.20 21.20 21.38 21.10 21.68 230,200 4,897,212 21.274 20.58 20.58 20.76 20.48 21.05 237,127 20.652 -1.30%
2026-03-17 0 21.48 21.44 21.48 21.32 22.20 331,400 7,227,176 21.808 20.85 20.81 20.85 20.70 21.55 341,373 21.171 -1.01%
2026-03-16 0 21.70 21.66 21.70 21.06 21.70 270,700 5,793,487 21.402 21.07 21.03 21.07 20.44 21.07 278,846 20.777 1.97%
2026-03-13 0 21.28 21.28 21.46 21.28 22.60 639,200 13,905,808 21.755 20.66 20.66 20.83 20.66 21.94 658,435 21.119 -4.23%
2026-03-12 0 22.22 22.14 22.22 21.76 22.64 549,100 12,200,626 22.219 21.57 21.49 21.57 21.12 21.98 565,624 21.570 0.00%
2026-03-11 0 22.22 22.22 22.56 22.20 23.18 796,400 18,035,274 22.646 21.57 21.57 21.90 21.55 22.50 820,366 21.984 -1.42%
2026-03-10 0 22.54 22.50 22.54 22.08 22.78 585,700 13,175,328 22.495 21.88 21.84 21.88 21.43 22.11 603,325 21.838 2.08%
2026-03-09 0 22.08 22.02 22.08 20.64 22.08 519,400 11,186,486 21.537 21.43 21.38 21.43 20.04 21.43 535,030 20.908 3.08%
2026-03-06 0 21.42 21.42 21.54 20.98 21.92 357,800 7,747,046 21.652 20.79 20.79 20.91 20.37 21.28 368,567 21.019 0.94%
2026-03-05 0 21.22 21.08 21.24 20.44 21.40 414,200 8,672,118 20.937 20.60 20.46 20.62 19.84 20.77 426,664 20.325 3.61%
2026-03-04 0 20.48 20.48 20.56 20.28 21.14 730,800 15,074,868 20.628 19.88 19.88 19.96 19.69 20.52 752,792 20.025 -2.48%
2026-03-03 0 21.00 21.00 21.06 20.90 22.52 841,200 17,909,986 21.291 20.39 20.39 20.44 20.29 21.86 866,514 20.669 -5.15%
2026-03-02 0 22.14 22.14 22.16 21.94 22.90 560,500 12,482,656 22.271 21.49 21.49 21.51 21.30 22.23 577,367 21.620 -1.42%
2026-02-27 0 22.46 22.46 22.52 22.40 23.52 800,100 18,179,118 22.721 21.80 21.80 21.86 21.75 22.83 824,177 22.057 -3.52%
2026-02-26 0 23.28 23.28 23.48 22.74 23.76 847,300 19,749,276 23.308 22.60 22.60 22.79 22.08 23.07 872,797 22.628 1.13%
2026-02-25 0 23.02 22.98 23.02 22.50 23.86 1,025,400 23,715,774 23.128 22.35 22.31 22.35 21.84 23.16 1,056,257 22.453 1.05%
2026-02-24 0 22.78 22.70 22.80 22.60 23.88 1,256,400 28,988,626 23.073 22.11 22.04 22.13 21.94 23.18 1,294,208 22.399 -0.18%
2026-02-23 0 22.82 22.82 22.90 22.54 23.32 257,600 5,887,398 22.855 22.15 22.15 22.23 21.88 22.64 265,352 22.187 -0.26%
2026-02-20 0 22.88 22.68 22.88 22.48 23.00 147,300 3,339,442 22.671 22.21 22.02 22.21 21.82 22.33 151,733 22.009 1.06%
2026-02-16 0 22.64 22.64 23.02 22.00 23.14 110,800 2,498,700 22.551 21.98 21.98 22.35 21.36 22.46 114,134 21.893 -2.41%
2026-02-13 0 23.20 23.20 23.28 23.18 23.78 466,800 10,892,198 23.334 22.52 22.52 22.60 22.50 23.09 480,847 22.652 -3.33%
2026-02-12 0 24.00 24.00 24.02 23.24 24.18 535,000 12,662,960 23.669 23.30 23.30 23.32 22.56 23.47 551,100 22.978 0.84%
2026-02-11 0 23.80 23.76 23.80 23.42 24.14 221,000 5,254,129 23.774 23.10 23.07 23.10 22.74 23.43 227,650 23.080 0.25%
2026-02-10 0 23.74 23.74 23.76 23.32 24.10 1,007,800 23,893,797 23.709 23.05 23.05 23.07 22.64 23.40 1,038,127 23.016 2.24%
2026-02-09 0 23.22 23.20 23.22 23.12 23.78 570,600 13,365,360 23.423 22.54 22.52 22.54 22.44 23.09 587,771 22.739 0.61%
2026-02-06 0 23.08 23.08 23.12 23.00 24.18 631,200 14,694,580 23.280 22.41 22.41 22.44 22.33 23.47 650,194 22.600 -3.99%
2026-02-05 0 24.04 24.04 24.20 23.96 24.48 334,400 8,068,610 24.129 23.34 23.34 23.49 23.26 23.76 344,463 23.424 -1.80%
2026-02-04 0 24.48 24.34 24.48 23.96 25.00 691,100 16,759,258 24.250 23.76 23.63 23.76 23.26 24.27 711,897 23.542 -1.29%
2026-02-03 0 24.80 24.68 24.80 24.22 25.18 846,800 20,909,165 24.692 24.08 23.96 24.08 23.51 24.44 872,282 23.971 0.08%
2026-02-02 0 24.78 24.78 24.80 24.70 25.98 634,100 15,818,950 24.947 24.06 24.06 24.08 23.98 25.22 653,182 24.218 -4.91%
2026-01-30 0 26.06 26.06 26.16 25.80 26.86 1,095,600 28,633,084 26.135 25.30 25.30 25.40 25.05 26.08 1,128,569 25.371 -2.98%
2026-01-29 0 26.86 26.86 26.90 26.32 28.16 2,464,100 66,829,512 27.121 26.08 26.08 26.11 25.55 27.34 2,538,251 26.329 -2.75%
2026-01-28 0 27.62 27.62 27.70 26.80 28.20 3,607,900 98,837,416 27.395 26.81 26.81 26.89 26.02 27.38 3,716,471 26.594 2.91%
2026-01-27 0 26.84 26.84 26.98 26.72 27.92 1,980,000 53,475,364 27.008 26.06 26.06 26.19 25.94 27.10 2,039,583 26.219 -3.10%
2026-01-26 0 27.70 27.68 27.70 27.52 29.26 1,836,500 51,964,222 28.295 26.89 26.87 26.89 26.72 28.41 1,891,765 27.469 -1.21%
2026-01-23 0 28.04 28.00 28.04 27.68 28.50 729,700 20,527,514 28.131 27.22 27.18 27.22 26.87 27.67 751,659 27.310 0.65%
2026-01-22 0 27.86 27.82 27.86 27.32 28.22 536,800 14,902,797 27.762 27.05 27.01 27.05 26.52 27.40 552,954 26.951 1.60%
2026-01-21 0 27.42 27.40 27.42 27.04 27.62 479,200 13,092,714 27.322 26.62 26.60 26.62 26.25 26.81 493,620 26.524 1.41%
2026-01-20 0 27.04 27.04 27.12 26.82 27.60 695,300 18,892,004 27.171 26.25 26.25 26.33 26.04 26.79 716,223 26.377 0.07%
2026-01-19 0 27.02 27.02 27.18 26.98 29.14 1,524,720 42,326,951 27.760 26.23 26.23 26.39 26.19 28.29 1,570,603 26.949 -6.05%
2026-01-16 0 28.76 28.72 28.76 28.50 31.30 3,524,900 104,172,296 29.553 27.92 27.88 27.92 27.67 30.39 3,630,973 28.690 0.28%
2026-01-15 0 28.68 28.60 28.68 27.00 28.88 3,621,200 101,955,238 28.155 27.84 27.76 27.84 26.21 28.04 3,730,171 27.333 3.91%
2026-01-14 0 27.60 27.54 27.60 26.66 28.02 3,155,970 86,488,702 27.405 26.79 26.74 26.79 25.88 27.20 3,250,941 26.604 2.37%
2026-01-13 0 26.96 26.90 26.96 26.70 27.40 703,000 19,020,226 27.056 26.17 26.11 26.17 25.92 26.60 724,155 26.265 0.22%
2026-01-12 0 26.90 26.88 26.90 26.30 27.20 817,490 21,838,277 26.714 26.11 26.09 26.11 25.53 26.41 842,090 25.933 -1.10%
2026-01-09 0 27.20 27.14 27.20 26.98 27.88 1,986,000 54,203,168 27.293 26.41 26.35 26.41 26.19 27.07 2,045,764 26.495 -0.22%
2026-01-08 0 27.26 27.26 27.28 26.94 27.68 449,700 12,273,252 27.292 26.46 26.46 26.48 26.15 26.87 463,233 26.495 -1.16%
2026-01-07 0 27.58 27.58 27.60 27.10 28.00 1,304,400 35,992,712 27.593 26.77 26.77 26.79 26.31 27.18 1,343,653 26.787 0.29%
2026-01-06 0 27.50 27.46 27.50 27.22 28.28 2,164,100 59,843,851 27.653 26.70 26.66 26.70 26.42 27.45 2,229,223 26.845 -0.51%
2026-01-05 0 27.64 27.64 27.66 27.44 28.88 1,192,200 33,312,902 27.942 26.83 26.83 26.85 26.64 28.04 1,228,076 27.126 -1.78%
2026-01-02 0 28.14 28.14 28.18 27.00 28.98 1,124,350 31,829,476 28.309 27.32 27.32 27.36 26.21 28.13 1,158,185 27.482 -2.56%
2025-12-31 0 28.88 28.86 28.88 26.78 29.12 3,317,600 93,099,928 28.062 28.04 28.02 28.04 26.00 28.27 3,417,435 27.243 7.52%
2025-12-30 0 26.86 26.62 26.86 24.84 26.94 4,119,700 106,965,542 25.964 26.08 25.84 26.08 24.11 26.15 4,243,672 25.206 5.58%
2025-12-29 0 25.44 25.44 25.46 24.26 27.52 8,745,000 220,766,161 25.245 24.70 24.70 24.72 23.55 26.72 9,008,160 24.507 -7.49%
2025-12-24 0 27.50 27.50 27.52 27.38 29.60 2,132,100 60,074,736 28.176 26.70 26.70 26.72 26.58 28.74 2,196,260 27.353 -4.51%
2025-12-23 0 28.80 28.80 28.84 28.50 34.62 8,321,500 248,054,178 29.809 27.96 27.96 28.00 27.67 33.61 8,571,916 28.938 -17.05%
2025-12-22 0 34.72 34.70 34.72 34.54 37.58 5,840,800 210,346,746 36.013 33.71 33.69 33.71 33.53 36.48 6,016,565 34.961 -5.19%
2025-12-19 0 36.62 36.62 36.90 36.62 39.40 5,762,500 217,220,052 37.695 35.55 35.55 35.82 35.55 38.25 5,935,909 36.594 -5.52%
2025-12-18 0 38.76 38.74 38.76 38.06 39.56 5,817,300 225,453,558 38.756 37.63 37.61 37.63 36.95 38.40 5,992,358 37.624 -1.57%
2025-12-17 0 39.38 38.84 39.38 37.34 39.38 6,087,800 229,508,174 37.700 38.23 37.71 38.23 36.25 38.23 6,270,998 36.598 1.81%
2025-12-16 0 38.68 38.50 38.68 37.50 40.00 5,769,600 221,743,418 38.433 37.55 37.38 37.55 36.40 38.83 5,943,222 37.310 -2.81%
2025-12-15 0 39.80 39.62 39.80 39.08 40.08 4,024,100 159,107,218 39.539 38.64 38.46 38.64 37.94 38.91 4,145,196 38.384 1.43%
2025-12-12 0 39.24 39.24 39.50 38.42 39.80 4,378,900 170,865,124 39.020 38.09 38.09 38.35 37.30 38.64 4,510,672 37.880 1.87%
2025-12-11 0 38.52 38.50 38.76 37.22 40.18 3,897,100 149,862,002 38.455 37.39 37.38 37.63 36.13 39.01 4,014,374 37.331 1.90%
2025-12-10 0 37.80 37.80 37.86 36.82 38.16 2,934,700 109,509,772 37.315 36.70 36.70 36.75 35.74 37.05 3,023,013 36.225 1.89%
2025-12-09 0 37.10 37.08 37.10 37.00 39.20 3,055,700 114,554,327 37.489 36.02 36.00 36.02 35.92 38.05 3,147,654 36.394 -4.13%
2025-12-08 0 38.70 38.60 38.70 37.70 39.96 2,772,900 107,568,781 38.793 37.57 37.47 37.57 36.60 38.79 2,856,344 37.660 -0.97%
2025-12-05 0 39.08 39.08 39.10 39.00 39.66 3,143,500 123,012,831 39.132 37.94 37.94 37.96 37.86 38.50 3,238,096 37.989 -1.06%
2025-12-04 0 39.50 39.50 39.68 39.50 41.20 2,814,900 112,882,910 40.102 38.35 38.35 38.52 38.35 40.00 2,899,608 38.930 -2.90%
2025-12-03 0 40.68 40.68 40.76 39.80 41.66 3,899,900 156,095,118 40.025 39.49 39.49 39.57 38.64 40.44 4,017,258 38.856 -2.35%
2025-12-02 0 41.66 41.58 41.70 41.20 42.94 3,314,800 137,847,420 41.585 40.44 40.37 40.48 40.00 41.69 3,414,551 40.371 0.43%
2025-12-01 0 41.48 41.40 41.48 41.20 42.02 2,715,500 112,880,262 41.569 40.27 40.19 40.27 40.00 40.79 2,797,216 40.354 -0.62%
2025-11-28 0 41.74 41.74 41.86 41.52 43.94 2,858,700 121,775,072 42.598 40.52 40.52 40.64 40.31 42.66 2,944,726 41.354 -5.01%
2025-11-27 0 43.94 43.70 43.90 43.02 44.18 4,713,000 206,119,212 43.734 42.66 42.42 42.62 41.76 42.89 4,854,826 42.457 -0.54%
2025-11-26 0 44.18 44.02 44.18 42.96 44.48 4,543,700 197,643,972 43.498 42.89 42.73 42.89 41.70 43.18 4,680,432 42.228 1.99%
2025-11-25 0 43.32 43.26 43.32 42.24 44.10 4,271,700 183,678,573 42.999 42.05 42.00 42.05 41.01 42.81 4,400,247 41.743 0.14%
2025-11-24 0 43.26 43.26 43.28 43.20 43.88 3,344,500 145,380,042 43.468 42.00 42.00 42.02 41.94 42.60 3,445,145 42.199 -0.05%
2025-11-21 0 43.28 43.02 43.28 42.50 46.20 5,132,900 224,723,000 43.781 42.02 41.76 42.02 41.26 44.85 5,287,362 42.502 -6.32%
2025-11-20 0 46.20 46.20 46.36 46.00 48.44 4,243,900 199,945,140 47.114 44.85 44.85 45.01 44.66 47.02 4,371,610 45.737 -1.74%
2025-11-19 0 47.02 47.00 47.02 46.94 48.46 4,714,700 223,656,574 47.438 45.65 45.63 45.65 45.57 47.04 4,856,578 46.052 -1.88%
2025-11-18 0 47.92 47.92 47.94 45.84 49.18 5,961,600 283,474,584 47.550 46.52 46.52 46.54 44.50 47.74 6,141,000 46.161 3.19%
2025-11-17 0 46.44 46.10 46.44 44.00 47.70 6,287,020 286,812,629 45.620 45.08 44.75 45.08 42.71 46.31 6,476,213 44.287 -1.48%
2025-11-14 0 47.14 47.14 47.18 47.10 49.38 5,728,700 278,649,691 48.641 45.76 45.76 45.80 45.72 47.94 5,901,091 47.220 -5.34%
2025-11-13 0 49.80 49.66 49.80 47.90 51.30 7,562,100 378,695,779 50.078 48.35 48.21 48.35 46.50 49.80 7,789,663 48.615 -0.40%
2025-11-12 0 50.00 50.00 50.05 49.50 54.10 10,712,000 568,582,849 53.079 48.54 48.54 48.59 48.05 52.52 11,034,352 51.528 -4.85%
2025-11-11 0 52.55 52.50 52.55 50.60 52.95 9,207,192 477,193,491 51.828 51.01 50.97 51.01 49.12 51.40 9,484,260 50.314 2.64%
2025-11-10 0 51.20 51.15 51.20 48.54 52.95 9,026,349 453,658,262 50.259 49.70 49.66 49.70 47.12 51.40 9,297,975 48.791 2.40%
2025-11-07 0 50.00 50.00 50.05 47.02 51.70 11,029,611 533,735,575 48.391 48.54 48.54 48.59 45.65 50.19 11,361,521 46.977 5.44%
2025-11-06 0 47.42 46.70 47.42 46.24 48.68 6,774,340 323,017,968 47.683 46.03 45.34 46.03 44.89 47.26 6,978,197 46.290 -1.08%
2025-11-05 0 47.94 47.70 47.94 44.08 48.50 7,647,100 351,619,928 45.981 46.54 46.31 46.54 42.79 47.08 7,877,221 44.638 7.97%
2025-11-04 0 44.40 44.40 44.60 44.18 45.68 5,364,900 242,555,268 45.212 43.10 43.10 43.30 42.89 44.35 5,526,344 43.891 0.45%
2025-11-03 0 44.20 44.18 44.20 42.48 44.60 3,868,500 170,091,400 43.968 42.91 42.89 42.91 41.24 43.30 3,984,913 42.684 0.68%
2025-10-31 0 43.90 43.88 43.90 43.58 45.70 5,101,700 227,039,034 44.503 42.62 42.60 42.62 42.31 44.36 5,255,223 43.203 -2.01%
2025-10-30 0 44.80 44.74 44.84 43.40 45.00 3,270,800 144,886,080 44.297 43.49 43.43 43.53 42.13 43.69 3,369,227 43.003 3.42%
2025-10-28 0 43.32 43.24 43.34 40.80 44.18 2,038,600 87,277,984 42.813 42.05 41.98 42.07 39.61 42.89 2,099,947 41.562 3.49%
2025-10-27 0 41.86 41.86 41.94 39.90 42.88 838,600 34,890,364 41.605 40.64 40.64 40.71 38.73 41.63 863,836 40.390 4.91%
2025-10-24 0 39.90 39.50 39.90 39.10 40.90 594,100 23,716,456 39.920 38.73 38.35 38.73 37.96 39.71 611,978 38.754 -0.40%
2025-10-23 0 40.06 39.90 40.06 39.04 40.78 771,000 30,780,860 39.923 38.89 38.73 38.89 37.90 39.59 794,201 38.757 -1.62%
2025-10-22 0 40.72 40.72 40.74 39.26 41.16 799,900 31,992,126 39.995 39.53 39.53 39.55 38.11 39.96 823,971 38.827 -2.12%
2025-10-21 0 41.60 41.26 41.68 41.18 42.86 566,600 23,821,354 42.043 40.38 40.05 40.46 39.98 41.61 583,650 40.814 -1.23%
2025-10-20 0 42.12 41.80 42.12 40.56 42.78 736,600 30,663,828 41.629 40.89 40.58 40.89 39.38 41.53 758,766 40.413 0.57%
2025-10-17 0 41.88 41.80 41.88 39.48 42.50 1,348,698 54,867,567 40.682 40.66 40.58 40.66 38.33 41.26 1,389,284 39.493 2.65%
2025-10-16 0 40.80 40.74 40.80 40.70 42.48 663,000 27,563,602 41.574 39.61 39.55 39.61 39.51 41.24 682,951 40.360 -2.06%
2025-10-15 0 41.66 41.40 41.66 40.50 42.40 936,700 38,844,994 41.470 40.44 40.19 40.44 39.32 41.16 964,888 40.259 1.12%
2025-10-14 0 41.20 41.16 41.20 40.72 43.84 896,100 37,593,218 41.952 40.00 39.96 40.00 39.53 42.56 923,066 40.726 -5.72%
2025-10-13 0 43.70 43.68 43.70 41.32 43.78 870,600 36,921,556 42.409 42.42 42.40 42.42 40.11 42.50 896,799 41.170 0.05%
2025-10-10 0 43.68 43.60 43.68 42.84 44.40 941,400 41,069,636 43.626 42.40 42.33 42.40 41.59 43.10 969,729 42.352 -1.09%
2025-10-09 0 44.16 44.10 44.16 43.74 45.84 1,340,200 59,686,016 44.535 42.87 42.81 42.87 42.46 44.50 1,380,530 43.234 -3.66%
2025-10-08 0 45.84 45.68 45.84 45.10 46.44 876,200 40,072,894 45.735 44.50 44.35 44.50 43.78 45.08 902,567 44.399 0.09%
2025-10-06 0 45.80 45.66 45.80 45.62 48.66 728,800 33,781,668 46.352 44.46 44.33 44.46 44.29 47.24 750,731 44.998 -3.90%
2025-10-03 0 47.66 47.66 47.70 46.60 49.18 1,384,500 65,840,684 47.556 46.27 46.27 46.31 45.24 47.74 1,426,163 46.166 -2.73%
2025-10-02 0 49.00 49.00 49.06 44.70 49.90 2,910,900 138,317,246 47.517 47.57 47.57 47.63 43.39 48.44 2,998,497 46.129 7.46%
2025-09-30 0 45.60 45.60 45.62 44.60 46.20 968,700 43,973,036 45.394 44.27 44.27 44.29 43.30 44.85 997,851 44.068 0.09%
2025-09-29 0 45.56 45.30 45.56 44.70 46.36 1,279,200 58,275,356 45.556 44.23 43.98 44.23 43.39 45.01 1,317,694 44.225 0.89%
2025-09-26 0 45.16 45.14 45.16 43.52 45.74 1,139,600 51,077,980 44.821 43.84 43.82 43.84 42.25 44.40 1,173,894 43.512 1.80%
2025-09-25 0 44.36 44.36 44.38 42.22 44.82 1,918,230 83,929,891 43.754 43.06 43.06 43.08 40.99 43.51 1,975,955 42.476 1.98%
2025-09-24 0 43.50 43.50 43.56 43.50 45.68 1,052,200 46,194,964 43.903 42.23 42.23 42.29 42.23 44.35 1,083,863 42.621 -3.89%
2025-09-23 0 45.26 45.10 45.26 45.00 48.16 1,210,100 55,394,300 45.777 43.94 43.78 43.94 43.69 46.75 1,246,515 44.439 -3.93%
2025-09-22 0 47.60 47.52 47.60 46.82 48.18 1,173,420 55,842,068 47.589 45.73 45.66 45.73 44.98 46.29 1,221,303 45.723 1.15%
2025-09-19 0 47.06 47.02 47.06 45.80 49.20 2,111,678 98,992,678 46.879 45.21 45.18 45.21 44.00 47.27 2,197,849 45.041 -2.97%
2025-09-18 0 48.50 48.42 48.50 48.30 49.58 1,828,300 89,438,294 48.919 46.60 46.52 46.60 46.41 47.64 1,902,907 47.001 -2.18%
2025-09-17 0 49.58 49.58 49.60 47.64 50.75 3,060,298 150,632,131 49.221 47.64 47.64 47.66 45.77 48.76 3,185,179 47.292 2.06%
2025-09-16 0 48.58 48.56 48.58 47.50 50.40 3,111,500 151,921,144 48.826 46.68 46.66 46.68 45.64 48.42 3,238,470 46.911 -2.33%
2025-09-15 0 49.74 49.72 49.76 48.30 57.55 9,771,960 486,805,396 49.817 47.79 47.77 47.81 46.41 55.29 10,170,722 47.863 -8.40%
2025-09-12 0 54.30 54.30 54.35 50.50 55.35 5,256,314 280,131,427 53.294 52.17 52.17 52.22 48.52 53.18 5,470,807 51.205 8.69%
2025-09-11 0 49.96 49.94 49.96 48.00 51.65 2,716,518 135,694,033 49.951 48.00 47.98 48.00 46.12 49.62 2,827,370 47.993 1.34%
2025-09-10 0 49.30 49.28 49.32 48.62 50.50 2,378,800 117,320,171 49.319 47.37 47.35 47.39 46.71 48.52 2,475,871 47.385 -0.40%
2025-09-09 0 49.50 49.50 49.58 48.02 51.40 3,831,012 191,658,003 50.028 47.56 47.56 47.64 46.14 49.38 3,987,343 48.067 2.44%
2025-09-08 0 48.32 48.32 48.70 47.00 52.30 5,456,100 269,962,084 49.479 46.43 46.43 46.79 45.16 50.25 5,678,746 47.539 -3.75%
2025-09-05 0 50.20 50.20 50.25 43.10 50.35 6,270,830 303,690,806 48.429 48.23 48.23 48.28 41.41 48.38 6,526,722 46.530 16.58%
2025-09-04 0 43.06 43.06 43.22 42.64 44.52 467,100 20,350,908 43.569 41.37 41.37 41.53 40.97 42.77 486,161 41.860 -2.23%
2025-09-03 0 44.04 44.04 44.20 43.80 45.50 690,700 30,791,190 44.580 42.31 42.31 42.47 42.08 43.72 718,885 42.832 -1.03%
2025-09-02 0 44.50 44.24 44.50 43.82 46.20 1,221,800 54,797,892 44.850 42.76 42.51 42.76 42.10 44.39 1,271,658 43.092 -1.11%
2025-09-01 0 45.00 44.98 45.00 42.08 46.00 1,553,304 68,946,126 44.387 43.24 43.22 43.24 40.43 44.20 1,616,689 42.646 4.90%
2025-08-29 0 42.90 42.86 42.90 40.90 43.42 1,736,640 72,825,988 41.935 41.22 41.18 41.22 39.30 41.72 1,807,507 40.291 6.29%
2025-08-28 0 40.36 40.36 40.48 39.80 42.72 1,921,000 78,079,417 40.645 38.78 38.78 38.89 38.24 41.05 1,999,390 39.052 -5.48%
2025-08-27 0 42.70 42.60 42.70 42.32 46.50 1,643,200 71,720,346 43.647 41.03 40.93 41.03 40.66 44.68 1,710,254 41.936 -6.93%
2025-08-26 0 45.88 45.88 46.00 45.22 46.84 755,700 34,769,652 46.010 44.08 44.08 44.20 43.45 45.00 786,538 44.206 -0.35%
2025-08-25 0 46.04 45.88 46.04 44.70 49.20 1,969,300 91,328,348 46.376 44.23 44.08 44.23 42.95 47.27 2,049,661 44.558 -2.25%
2025-08-22 0 47.10 47.00 47.10 46.54 49.80 1,089,100 52,007,106 47.752 45.25 45.16 45.25 44.72 47.85 1,133,543 45.880 -1.83%
2025-08-21 0 47.98 47.78 47.98 46.74 48.98 1,000,600 48,134,114 48.105 46.10 45.91 46.10 44.91 47.06 1,041,431 46.219 1.65%
2025-08-20 0 47.20 47.20 47.32 46.14 47.76 987,600 46,451,689 47.035 45.35 45.35 45.46 44.33 45.89 1,027,901 45.191 -1.46%
2025-08-19 0 47.90 47.64 47.90 47.22 49.60 1,839,300 88,831,342 48.296 46.02 45.77 46.02 45.37 47.66 1,914,356 46.403 -0.37%
2025-08-18 0 48.08 48.06 48.08 43.68 48.50 2,571,240 121,150,709 47.118 46.19 46.18 46.19 41.97 46.60 2,676,164 45.270 9.57%
2025-08-15 0 43.88 43.86 43.88 43.36 45.90 1,457,500 64,622,798 44.338 42.16 42.14 42.16 41.66 44.10 1,516,976 42.600 -4.90%
2025-08-14 0 46.14 46.14 46.18 45.30 48.00 2,307,200 107,498,838 46.593 44.33 44.33 44.37 43.52 46.12 2,401,349 44.766 1.85%
2025-08-13 0 45.30 45.30 45.50 44.50 47.34 2,242,690 103,177,331 46.006 43.52 43.52 43.72 42.76 45.48 2,334,207 44.202 -2.45%
2025-08-12 0 46.44 46.40 46.44 40.02 46.80 5,145,521 225,171,690 43.761 44.62 44.58 44.62 38.45 44.97 5,355,493 42.045 14.84%
2025-08-11 0 40.44 40.40 40.44 39.00 41.36 2,173,000 86,924,806 40.002 38.85 38.82 38.85 37.47 39.74 2,261,673 38.434 3.59%
2025-08-08 0 39.04 39.02 39.04 38.50 39.94 779,930 30,562,690 39.186 37.51 37.49 37.51 36.99 38.37 811,756 37.650 -0.96%
2025-08-07 0 39.42 39.28 39.42 37.94 40.00 2,822,020 110,860,353 39.284 37.87 37.74 37.87 36.45 38.43 2,937,178 37.744 3.25%
2025-08-06 0 38.18 38.12 38.18 37.70 38.38 277,400 10,554,526 38.048 36.68 36.63 36.68 36.22 36.88 288,720 36.556 0.47%
2025-08-05 0 38.00 37.72 38.00 37.10 38.48 583,400 22,031,384 37.764 36.51 36.24 36.51 35.65 36.97 607,207 36.283 1.06%
2025-08-04 0 37.60 37.60 37.68 37.16 38.08 551,300 20,796,960 37.723 36.13 36.13 36.20 35.70 36.59 573,797 36.244 1.08%
2025-08-01 0 37.20 37.15 37.20 36.80 37.80 489,400 18,322,565 37.439 35.74 35.69 35.74 35.36 36.32 509,371 35.971 0.00%
2025-07-31 0 37.20 37.20 37.40 36.00 38.35 944,700 35,211,561 37.273 35.74 35.74 35.93 34.59 36.85 983,250 35.811 -1.59%
2025-07-30 0 37.80 37.60 37.80 37.20 38.55 901,002 34,023,137 37.761 36.32 36.13 36.32 35.74 37.04 937,769 36.281 -1.95%
2025-07-29 0 38.55 38.45 38.55 38.15 39.00 433,300 16,696,492 38.533 37.04 36.94 37.04 36.65 37.47 450,982 37.023 -0.52%
2025-07-28 0 38.75 38.70 38.75 38.00 39.35 960,540 36,953,428 38.472 37.23 37.18 37.23 36.51 37.81 999,737 36.963 0.13%
2025-07-25 0 38.70 38.60 38.70 38.10 39.40 772,600 29,944,547 38.758 37.18 37.09 37.18 36.61 37.86 804,127 37.239 -0.64%
2025-07-24 0 38.95 38.95 39.00 38.00 39.45 1,029,060 39,733,327 38.611 37.42 37.42 37.47 36.51 37.90 1,071,053 37.097 0.65%
2025-07-23 0 38.70 38.40 38.70 37.90 39.30 1,108,302 42,496,266 38.344 37.18 36.89 37.18 36.41 37.76 1,153,528 36.840 0.26%
2025-07-22 0 38.60 38.55 38.60 38.40 40.05 1,132,420 44,265,163 39.089 37.09 37.04 37.09 36.89 38.48 1,178,630 37.556 -2.15%
2025-07-21 0 39.45 39.40 39.45 37.80 40.00 1,435,802 55,752,251 38.830 37.90 37.86 37.90 36.32 38.43 1,494,392 37.308 1.15%
2025-07-18 0 39.00 38.95 39.00 38.10 42.80 2,234,100 90,501,790 40.509 37.47 37.42 37.47 36.61 41.12 2,325,266 38.921 -4.99%
2025-07-17 0 41.05 41.00 41.05 38.25 41.05 2,849,402 113,428,191 39.808 39.44 39.39 39.44 36.75 39.44 2,965,677 38.247 6.21%
2025-07-16 0 38.65 38.55 38.65 37.10 39.30 2,954,020 112,495,015 38.082 37.13 37.04 37.13 35.65 37.76 3,074,564 36.589 1.44%
2025-07-15 0 38.10 38.05 38.10 33.70 38.50 4,342,583 157,473,455 36.263 36.61 36.56 36.61 32.38 36.99 4,519,790 34.841 13.06%
2025-07-14 0 33.70 33.70 33.80 33.00 35.40 1,854,900 62,548,449 33.721 32.38 32.38 32.47 31.71 34.01 1,930,592 32.399 -2.60%
2025-07-11 0 34.60 34.55 34.60 33.75 37.45 4,213,460 148,889,270 35.337 33.24 33.20 33.24 32.43 35.98 4,385,398 33.951 -7.49%
2025-07-10 0 37.40 37.35 37.40 37.15 39.35 2,271,400 86,832,615 38.229 35.93 35.89 35.93 35.69 37.81 2,364,089 36.730 -1.71%
2025-07-09 0 38.05 38.05 38.20 37.50 39.10 2,666,200 102,008,860 38.260 36.56 36.56 36.70 36.03 37.57 2,774,999 36.760 0.40%
2025-07-08 0 37.90 37.90 37.95 37.45 39.70 3,719,500 143,097,792 38.472 36.41 36.41 36.46 35.98 38.14 3,871,281 36.964 -2.07%
2025-07-07 0 38.70 38.65 38.70 35.80 39.80 3,745,900 144,732,270 38.638 37.18 37.13 37.18 34.40 38.24 3,898,758 37.123 3.75%
2025-07-04 0 37.30 37.20 37.30 35.85 40.80 7,881,250 292,559,323 37.121 35.84 35.74 35.84 34.44 39.20 8,202,858 35.666 -6.75%
2025-07-03 0 40.00 39.95 40.00 37.10 43.80 12,070,660 474,095,338 39.277 38.43 38.38 38.43 35.65 42.08 12,563,225 37.737 -7.62%
2025-07-02 0 43.30 43.25 43.30 41.15 52.50 12,292,132 565,569,494 46.011 41.60 41.55 41.60 39.54 50.44 12,793,734 44.207 -10.63%
2025-06-30 0 48.45 48.40 48.45 41.80 51.80 23,034,590 1,087,193,402 47.198 46.55 46.50 46.55 40.16 49.77 23,974,557 45.348 20.67%
2025-06-27 0 40.15 40.10 40.15 30.75 40.40 19,184,954 691,163,750 36.026 38.58 38.53 38.58 29.54 38.82 19,967,830 34.614 33.83%
2025-06-26 0 30.00 30.00 30.05 26.70 30.00 35,215,592 957,118,564 27.179 28.82 28.82 28.87 25.65 28.82 36,652,627 26.113

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top