Anjoy Foods Group Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 02648  2025-07-04    
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
2026-06-23 0 68.40 68.05 68.40 67.00 68.65 240,814 16,373,571 67.993 68.40 68.05 68.40 67.00 68.65 240,814 67.993 1.26%
2026-06-22 0 67.55 67.00 67.55 65.00 69.65 317,333 20,955,642 66.037 67.55 67.00 67.55 65.00 69.65 317,333 66.037 0.00%
2026-06-18 0 67.55 67.10 67.55 66.40 68.25 324,083 21,766,119 67.162 67.55 67.10 67.55 66.40 68.25 324,083 67.162 -0.59%
2026-06-17 0 67.95 67.90 67.95 67.75 69.55 479,640 32,917,819 68.630 67.95 67.90 67.95 67.75 69.55 479,640 68.630 -2.30%
2026-06-16 0 69.55 69.20 69.55 68.75 72.80 585,364 40,765,968 69.642 69.55 69.20 69.55 68.75 72.80 585,364 69.642 -5.05%
2026-06-15 0 73.25 72.90 73.25 71.85 75.20 289,708 21,112,892 72.876 73.25 72.90 73.25 71.85 75.20 289,708 72.876 -1.15%
2026-06-12 0 74.10 74.10 74.50 72.25 75.00 252,304 18,662,403 73.968 74.10 74.10 74.50 72.25 75.00 252,304 73.968 1.16%
2026-06-11 0 73.25 72.95 73.25 70.80 73.90 522,528 38,017,057 72.756 73.25 72.95 73.25 70.80 73.90 522,528 72.756 -0.34%
2026-06-10 0 73.50 73.40 73.50 72.65 75.10 604,708 44,649,880 73.837 73.50 73.40 73.50 72.65 75.10 604,708 73.837 0.55%
2026-06-09 0 73.10 73.10 73.25 72.90 74.55 453,657 33,392,269 73.607 73.10 73.10 73.25 72.90 74.55 453,657 73.607 -1.68%
2026-06-08 0 74.35 74.10 74.35 69.55 74.35 872,932 63,555,954 72.807 74.35 74.10 74.35 69.55 74.35 872,932 72.807 6.21%
2026-06-05 0 70.00 70.00 70.05 67.65 71.60 1,252,546 87,784,194 70.085 70.00 70.00 70.05 67.65 71.60 1,252,546 70.085 3.55%
2026-06-04 0 67.60 67.60 67.80 67.05 70.05 911,135 61,856,574 67.890 67.60 67.60 67.80 67.05 70.05 911,135 67.890 -2.10%
2026-06-03 0 69.05 69.00 69.05 68.60 77.00 2,958,819 207,885,796 70.260 69.05 69.00 69.05 68.60 77.00 2,958,819 70.260 -8.91%
2026-06-02 0 75.80 75.80 76.10 75.80 84.05 539,710 42,914,172 79.513 75.80 75.80 76.10 75.80 84.05 539,710 79.513 -8.89%
2026-06-01 0 83.20 82.80 83.25 80.70 88.00 377,353 31,308,781 82.969 83.20 82.80 83.25 80.70 88.00 377,353 82.969 0.06%
2026-05-29 0 83.15 82.90 83.15 78.95 84.45 1,057,953 87,547,280 82.752 83.15 82.90 83.15 78.95 84.45 1,057,953 82.752 3.29%
2026-05-28 0 80.50 80.45 80.50 78.80 83.05 569,904 45,757,993 80.291 80.50 80.45 80.50 78.80 83.05 569,904 80.291 -0.68%
2026-05-27 0 81.05 81.00 81.05 78.00 81.45 694,992 55,645,099 80.066 81.05 81.00 81.05 78.00 81.45 694,992 80.066 1.82%
2026-05-26 0 79.60 79.05 79.65 78.50 82.30 526,288 41,982,571 79.771 79.60 79.05 79.65 78.50 82.30 526,288 79.771 -3.63%
2026-05-22 0 84.25 84.25 84.50 83.00 85.00 252,009 21,248,332 84.316 82.60 82.60 82.85 81.37 83.34 257,043 82.664 0.30%
2026-05-21 0 84.00 83.85 84.00 82.20 85.45 429,454 36,090,365 84.038 82.35 82.21 82.35 80.59 83.78 438,033 82.392 0.60%
2026-05-20 0 83.50 82.55 83.50 81.00 84.15 183,163 15,213,676 83.061 81.86 80.93 81.86 79.41 82.50 186,822 81.434 0.36%
2026-05-19 0 83.20 82.65 83.20 80.65 83.30 831,374 68,625,005 82.544 81.57 81.03 81.57 79.07 81.67 847,981 80.927 1.46%
2026-05-18 0 82.00 81.70 82.00 80.15 83.85 634,629 52,111,865 82.114 80.39 80.10 80.39 78.58 82.21 647,306 80.506 0.49%
2026-05-15 0 81.60 81.60 81.80 81.10 84.95 475,530 38,845,009 81.688 80.00 80.00 80.20 79.51 83.29 485,029 80.088 -2.51%
2026-05-14 0 83.70 83.70 84.45 83.70 85.30 1,340,452 113,845,019 84.930 82.06 82.06 82.80 82.06 83.63 1,367,229 83.267 -1.24%
2026-05-13 0 84.75 84.30 84.75 80.55 85.90 288,099 24,393,357 84.670 83.09 82.65 83.09 78.97 84.22 293,854 83.012 0.36%
2026-05-12 0 84.45 83.85 84.45 83.45 85.20 263,620 22,199,651 84.211 82.80 82.21 82.80 81.82 83.53 268,886 82.562 -0.65%
2026-05-11 0 85.00 84.95 85.00 83.80 87.00 500,127 42,452,110 84.883 83.34 83.29 83.34 82.16 85.30 510,117 83.220 -2.30%
2026-05-08 0 87.00 86.45 87.00 85.00 90.50 237,173 20,487,890 86.384 85.30 84.76 85.30 83.34 88.73 241,911 84.692 0.40%
2026-05-07 0 86.65 85.80 86.65 84.90 89.95 542,992 46,938,645 86.444 84.95 84.12 84.95 83.24 88.19 553,839 84.751 -1.20%
2026-05-06 0 87.70 87.40 87.70 86.30 90.00 654,265 57,397,004 87.727 85.98 85.69 85.98 84.61 88.24 667,334 86.009 -2.56%
2026-05-05 0 90.00 90.00 91.00 88.65 90.95 103,505 9,319,236 90.037 88.24 88.24 89.22 86.91 89.17 105,573 88.273 -0.06%
2026-05-04 0 90.05 90.05 90.50 89.25 91.60 59,567 5,369,434 90.141 88.29 88.29 88.73 87.50 89.81 60,757 88.376 -1.10%
2026-04-30 0 91.05 90.80 91.05 89.65 92.85 711,205 64,705,130 90.980 89.27 89.02 89.27 87.89 91.03 725,412 89.198 1.05%
2026-04-29 0 90.10 90.05 90.10 88.00 94.10 3,780,443 340,263,435 90.006 88.34 88.29 88.34 86.28 92.26 3,855,960 88.244 8.55%
2026-04-28 0 83.00 82.25 83.00 82.10 84.60 492,704 41,234,798 83.691 81.37 80.64 81.37 80.49 82.94 502,546 82.052 0.18%
2026-04-27 0 82.85 82.85 83.05 81.00 83.80 376,725 31,214,634 82.858 81.23 81.23 81.42 79.41 82.16 384,250 81.235 0.85%
2026-04-24 0 82.15 81.70 82.15 79.55 83.80 296,734 24,432,937 82.340 80.54 80.10 80.54 77.99 82.16 302,661 80.727 1.42%
2026-04-23 0 81.00 79.80 81.00 77.90 81.00 437,474 35,090,229 80.211 79.41 78.24 79.41 76.37 79.41 446,213 78.640 2.92%
2026-04-22 0 78.70 78.10 78.70 77.75 79.90 145,137 11,353,217 78.224 77.16 76.57 77.16 76.23 78.34 148,036 76.692 -0.25%
2026-04-21 0 78.90 78.80 78.90 78.45 81.15 310,825 24,781,430 79.728 77.35 77.26 77.35 76.91 79.56 317,034 78.166 0.06%
2026-04-20 0 78.85 78.60 78.85 75.50 79.80 147,447 11,683,157 79.236 77.31 77.06 77.31 74.02 78.24 150,392 77.685 0.83%
2026-04-17 0 78.20 78.00 78.20 77.20 79.85 394,523 30,775,323 78.006 76.67 76.47 76.67 75.69 78.29 402,404 76.479 -1.26%
2026-04-16 0 79.20 79.20 79.70 78.10 81.55 591,651 47,010,785 79.457 77.65 77.65 78.14 76.57 79.95 603,470 77.901 -1.37%
2026-04-15 0 80.30 79.60 80.35 78.90 81.60 420,575 33,521,208 79.703 78.73 78.04 78.78 77.35 80.00 428,976 78.142 -0.43%
2026-04-14 0 80.65 80.50 80.65 77.60 80.65 568,368 44,902,005 79.002 79.07 78.92 79.07 76.08 79.07 579,722 77.454 2.09%
2026-04-13 0 79.00 78.95 79.00 78.30 80.85 549,487 43,483,013 79.134 77.45 77.40 77.45 76.77 79.27 560,463 77.584 -0.82%
2026-04-10 0 79.65 79.50 79.65 79.40 84.35 932,224 75,214,755 80.683 78.09 77.94 78.09 77.84 82.70 950,846 79.103 -4.90%
2026-04-09 0 83.75 83.70 83.75 82.80 84.50 381,442 31,912,510 83.663 82.11 82.06 82.11 81.18 82.85 389,062 82.024 0.78%
2026-04-08 0 83.10 83.10 83.15 80.80 84.30 1,597,555 132,732,455 83.085 81.47 81.47 81.52 79.22 82.65 1,629,467 81.458 2.97%
2026-04-02 0 80.70 80.15 80.70 77.80 81.80 967,666 77,701,463 80.298 79.12 78.58 79.12 76.28 80.20 986,996 78.725 2.15%
2026-04-01 0 79.00 79.00 79.30 77.50 80.20 688,274 54,562,919 79.275 77.45 77.45 77.75 75.98 78.63 702,023 77.722 0.00%
2026-03-31 0 79.00 78.35 79.00 75.85 81.40 2,146,831 169,849,260 79.116 77.45 76.82 77.45 74.36 79.81 2,189,716 77.567 4.36%
2026-03-30 0 75.70 75.70 76.55 74.00 77.45 553,783 42,334,915 76.447 74.22 74.22 75.05 72.55 75.93 564,845 74.950 0.00%
2026-03-27 0 75.70 75.40 75.70 71.45 76.05 438,545 32,843,415 74.892 74.22 73.92 74.22 70.05 74.56 447,305 73.425 5.14%
2026-03-26 0 72.00 71.50 72.10 71.05 74.55 118,359 8,541,655 72.167 70.59 70.10 70.69 69.66 73.09 120,723 70.754 -1.64%
2026-03-25 0 73.20 73.10 73.30 72.15 75.40 910,405 66,660,247 73.220 71.77 71.67 71.86 70.74 73.92 928,591 71.786 1.95%
2026-03-24 0 71.80 71.80 72.00 69.35 73.00 464,965 33,243,899 71.498 70.39 70.39 70.59 67.99 71.57 474,253 70.097 2.06%
2026-03-23 0 70.35 69.75 70.35 68.50 71.90 751,075 52,715,198 70.186 68.97 68.38 68.97 67.16 70.49 766,078 68.812 1.22%
2026-03-20 0 69.50 69.50 70.00 69.35 71.35 295,203 20,720,746 70.192 68.14 68.14 68.63 67.99 69.95 301,100 68.817 -1.35%
2026-03-19 0 70.45 70.00 70.45 69.80 73.50 943,214 67,097,926 71.138 69.07 68.63 69.07 68.43 72.06 962,055 69.744 -2.29%
2026-03-18 0 72.10 72.10 72.30 71.50 74.50 104,959 7,572,309 72.145 70.69 70.69 70.88 70.10 73.04 107,056 70.732 -1.10%
2026-03-17 0 72.90 72.90 73.25 72.70 75.30 242,241 17,903,387 73.907 71.47 71.47 71.82 71.28 73.83 247,080 72.460 -1.88%
2026-03-16 0 74.30 74.15 74.30 72.90 75.25 244,226 18,058,258 73.941 72.84 72.70 72.84 71.47 73.78 249,105 72.493 1.30%
2026-03-13 0 73.35 73.35 74.05 73.15 76.35 840,042 62,617,604 74.541 71.91 71.91 72.60 71.72 74.85 856,823 73.081 -4.62%
2026-03-12 0 76.90 76.00 76.90 74.90 78.55 849,701 64,757,171 76.212 75.39 74.51 75.39 73.43 77.01 866,674 74.719 -1.41%
2026-03-11 0 78.00 77.30 78.00 77.25 80.25 378,577 29,658,004 78.341 76.47 75.79 76.47 75.74 78.68 386,139 76.806 0.06%
2026-03-10 0 77.95 77.55 77.95 75.50 78.40 449,832 34,832,058 77.433 76.42 76.03 76.42 74.02 76.86 458,818 75.917 3.18%
2026-03-09 0 75.55 75.10 75.80 72.00 76.35 645,231 48,204,804 74.709 74.07 73.63 74.32 70.59 74.85 658,120 73.246 0.94%
2026-03-06 0 74.85 74.70 74.85 74.05 76.90 1,097,962 82,216,778 74.881 73.38 73.24 73.38 72.60 75.39 1,119,895 73.415 -1.12%
2026-03-05 0 75.70 75.40 75.70 74.70 79.10 578,762 44,011,065 76.043 74.22 73.92 74.22 73.24 77.55 590,323 74.554 -2.95%
2026-03-04 0 78.00 77.05 78.00 74.90 78.00 549,094 42,098,574 76.669 76.47 75.54 76.47 73.43 76.47 560,063 75.168 0.65%
2026-03-03 0 77.50 77.50 78.00 76.80 81.55 861,995 67,544,636 78.359 75.98 75.98 76.47 75.30 79.95 879,214 76.824 -3.73%
2026-03-02 0 80.50 80.50 80.70 77.10 83.00 1,000,432 81,180,574 81.146 78.92 78.92 79.12 75.59 81.37 1,020,416 79.556 -0.31%
2026-02-27 0 80.75 78.60 80.75 80.75 86.35 1,808,323 152,058,614 84.088 79.17 77.06 79.17 79.17 84.66 1,844,446 82.441 -3.12%
2026-02-26 0 83.35 83.35 83.50 80.05 83.95 1,246,448 103,477,492 83.018 81.72 81.72 81.86 78.48 82.31 1,271,347 81.392 3.28%
2026-02-25 0 80.70 80.65 80.70 79.05 81.30 780,630 62,635,259 80.237 79.12 79.07 79.12 77.50 79.71 796,224 78.665 3.07%
2026-02-24 0 78.30 78.25 78.35 78.30 80.50 404,073 32,106,135 79.456 76.77 76.72 76.82 76.77 78.92 412,145 77.900 -2.49%
2026-02-23 0 80.30 79.75 80.30 78.10 80.30 80,409 6,418,778 79.827 78.73 78.19 78.73 76.57 78.73 82,015 78.263 3.75%
2026-02-20 0 77.40 77.40 77.70 77.20 78.70 86,527 6,732,716 77.811 75.88 75.88 76.18 75.69 77.16 88,255 76.287 -3.25%
2026-02-16 0 80.00 78.90 80.00 76.90 80.00 17,000 1,338,940 78.761 78.43 77.35 78.43 75.39 78.43 17,340 77.219 1.46%
2026-02-13 0 78.85 78.85 78.90 77.70 80.50 305,099 23,878,831 78.266 77.31 77.31 77.35 76.18 78.92 311,194 76.733 -0.82%
2026-02-12 0 79.50 79.45 80.00 77.60 80.10 298,486 23,665,943 79.287 77.94 77.89 78.43 76.08 78.53 304,448 77.734 -0.87%
2026-02-11 0 80.20 79.75 80.20 78.30 80.55 355,191 28,357,523 79.837 78.63 78.19 78.63 76.77 78.97 362,286 78.274 1.01%
2026-02-10 0 79.40 79.40 79.95 78.20 81.90 625,737 49,868,405 79.695 77.84 77.84 78.38 76.67 80.30 638,237 78.135 -1.67%
2026-02-09 0 80.75 80.70 80.75 77.80 80.80 682,321 54,275,015 79.545 79.17 79.12 79.17 76.28 79.22 695,951 77.987 2.02%
2026-02-06 0 79.15 79.15 79.25 76.60 80.80 1,473,706 117,410,540 79.670 77.60 77.60 77.70 75.10 79.22 1,503,144 78.110 1.93%
2026-02-05 0 77.65 77.65 78.00 77.05 79.95 454,715 35,840,525 78.820 76.13 76.13 76.47 75.54 78.38 463,798 77.276 -0.38%
2026-02-04 0 77.95 77.90 78.05 75.20 78.95 572,143 44,540,110 77.848 76.42 76.37 76.52 73.73 77.40 583,572 76.323 3.18%
2026-02-03 0 75.55 75.55 75.65 74.55 78.25 451,159 34,203,516 75.813 74.07 74.07 74.17 73.09 76.72 460,171 74.328 -1.95%
2026-02-02 0 77.05 77.05 77.35 75.00 78.30 581,621 44,850,421 77.113 75.54 75.54 75.84 73.53 76.77 593,239 75.603 0.59%
2026-01-30 0 76.60 76.55 77.15 76.55 79.25 219,038 16,918,119 77.238 75.10 75.05 75.64 75.05 77.70 223,413 75.726 -3.22%
2026-01-29 0 79.15 79.05 79.15 76.10 79.25 268,562 21,063,546 78.431 77.60 77.50 77.60 74.61 77.70 273,927 76.895 2.73%
2026-01-28 0 77.05 76.80 77.05 75.65 78.00 426,753 32,806,810 76.875 75.54 75.30 75.54 74.17 76.47 435,278 75.370 1.85%
2026-01-27 0 75.65 75.20 75.65 74.20 77.95 474,801 35,753,314 75.302 74.17 73.73 74.17 72.75 76.42 484,286 73.827 -1.82%
2026-01-26 0 77.05 76.90 77.10 73.80 77.40 415,361 31,468,326 75.761 75.54 75.39 75.59 72.35 75.88 423,658 74.278 1.58%
2026-01-23 0 75.85 75.85 76.30 75.55 79.00 315,877 24,145,491 76.440 74.36 74.36 74.81 74.07 77.45 322,187 74.942 -2.13%
2026-01-22 0 77.50 77.40 77.80 76.70 78.45 434,462 33,580,955 77.293 75.98 75.88 76.28 75.20 76.91 443,141 75.779 0.78%
2026-01-21 0 76.90 76.80 77.20 75.80 77.90 235,219 18,093,444 76.922 75.39 75.30 75.69 74.32 76.37 239,918 75.415 -0.97%
2026-01-20 0 77.65 77.65 77.95 74.25 78.20 473,870 36,601,317 77.239 76.13 76.13 76.42 72.80 76.67 483,336 75.726 2.44%
2026-01-19 0 75.80 75.80 76.00 71.10 76.90 883,294 66,058,668 74.787 74.32 74.32 74.51 69.71 75.39 900,938 73.322 4.84%
2026-01-16 0 72.30 71.85 72.30 71.00 75.20 930,674 67,921,565 72.981 70.88 70.44 70.88 69.61 73.73 949,265 71.552 -2.30%
2026-01-15 0 74.00 73.75 74.30 73.25 75.70 329,294 24,392,733 74.076 72.55 72.31 72.84 71.82 74.22 335,872 72.625 -0.40%
2026-01-14 0 74.30 73.95 74.00 71.00 74.70 662,834 48,815,810 73.647 72.84 72.50 72.55 69.61 73.24 676,075 72.205 3.34%
2026-01-13 0 71.90 71.90 72.15 71.55 75.00 550,200 40,219,472 73.100 70.49 70.49 70.74 70.15 73.53 561,191 71.668 -1.24%
2026-01-12 0 72.80 72.05 72.80 70.55 74.80 785,500 57,551,001 73.267 71.37 70.64 71.37 69.17 73.34 801,191 71.832 3.26%
2026-01-09 0 70.50 70.50 70.90 70.15 73.15 1,207,400 86,432,656 71.586 69.12 69.12 69.51 68.78 71.72 1,231,519 70.184 0.79%
2026-01-08 0 69.95 69.90 70.00 66.60 71.95 1,336,700 93,408,720 69.880 68.58 68.53 68.63 65.30 70.54 1,363,402 68.512 2.87%
2026-01-07 0 68.00 68.00 68.55 67.70 69.85 344,700 23,656,062 68.628 66.67 66.67 67.21 66.37 68.48 351,586 67.284 -1.09%
2026-01-06 0 68.75 68.60 68.75 66.25 69.10 644,500 43,816,940 67.986 67.40 67.26 67.40 64.95 67.75 657,374 66.654 1.78%
2026-01-05 0 67.55 67.45 67.55 66.15 69.05 1,085,000 73,785,442 68.005 66.23 66.13 66.23 64.85 67.70 1,106,674 66.673 0.37%
2026-01-02 0 67.30 66.50 67.30 63.10 67.65 84,100 5,567,931 66.206 65.98 65.20 65.98 61.86 66.33 85,780 64.909 1.74%
2025-12-31 0 66.15 66.15 66.50 66.00 67.60 139,200 9,292,315 66.755 64.85 64.85 65.20 64.71 66.28 141,981 65.448 -0.68%
2025-12-30 0 66.60 66.60 66.80 66.35 68.90 569,500 38,271,485 67.202 65.30 65.30 65.49 65.05 67.55 580,876 65.886 -1.91%
2025-12-29 0 67.90 67.65 67.90 67.00 70.00 720,400 48,938,480 67.932 66.57 66.33 66.57 65.69 68.63 734,791 66.602 -0.22%
2025-12-24 0 68.05 68.05 68.40 67.90 70.00 215,400 14,722,069 68.348 66.72 66.72 67.06 66.57 68.63 219,703 67.009 -1.09%
2025-12-23 0 68.80 68.80 68.95 68.55 70.90 236,600 16,486,138 69.679 67.45 67.45 67.60 67.21 69.51 241,326 68.315 -1.71%
2025-12-22 0 70.00 69.75 70.00 67.60 70.15 445,300 30,684,800 68.908 68.63 68.38 68.63 66.28 68.78 454,195 67.559 2.04%
2025-12-19 0 68.60 68.55 68.60 68.60 71.00 712,000 49,702,737 69.807 67.26 67.21 67.26 67.26 69.61 726,223 68.440 -2.76%
2025-12-18 0 70.55 69.95 70.55 69.00 70.55 129,000 9,010,282 69.847 69.17 68.58 69.17 67.65 69.17 131,577 68.479 0.93%
2025-12-17 0 69.90 69.90 70.15 69.50 71.45 311,400 21,920,042 70.392 68.53 68.53 68.78 68.14 70.05 317,620 69.013 0.50%
2025-12-16 0 69.55 69.55 70.15 68.95 71.25 200,700 14,016,910 69.840 68.19 68.19 68.78 67.60 69.85 204,709 68.472 -0.64%
2025-12-15 0 70.00 70.00 70.15 69.25 71.10 177,400 12,401,445 69.907 68.63 68.63 68.78 67.89 69.71 180,944 68.538 -1.34%
2025-12-12 0 70.95 70.45 71.00 66.60 71.20 753,606 52,723,642 69.962 69.56 69.07 69.61 65.30 69.81 768,660 68.592 4.96%
2025-12-11 0 67.60 67.60 67.70 67.20 70.15 522,400 35,502,812 67.961 66.28 66.28 66.37 65.88 68.78 532,835 66.630 -3.01%
2025-12-10 0 69.70 69.40 69.70 68.80 70.85 402,300 27,951,306 69.479 68.33 68.04 68.33 67.45 69.46 410,336 68.118 0.80%
2025-12-09 0 69.15 69.15 69.40 69.05 70.75 420,300 29,236,410 69.561 67.80 67.80 68.04 67.70 69.36 428,696 68.198 -2.19%
2025-12-08 0 70.70 70.70 71.20 69.65 72.00 391,200 27,789,407 71.036 69.32 69.32 69.81 68.29 70.59 399,015 69.645 -0.21%
2025-12-05 0 70.85 70.85 71.00 69.25 73.00 655,500 46,334,775 70.686 69.46 69.46 69.61 67.89 71.57 668,594 69.302 -0.91%
2025-12-04 0 71.50 71.50 72.00 69.90 72.00 535,700 37,724,860 70.422 70.10 70.10 70.59 68.53 70.59 546,401 69.042 -0.42%
2025-12-03 0 71.80 71.80 72.05 71.60 74.90 461,000 33,488,100 72.642 70.39 70.39 70.64 70.20 73.43 470,209 71.220 -2.78%
2025-12-02 0 73.85 73.85 74.25 73.50 76.45 544,000 40,502,940 74.454 72.40 72.40 72.80 72.06 74.95 554,867 72.996 -3.27%
2025-12-01 0 76.35 76.05 76.35 71.00 77.75 605,300 46,215,448 76.351 74.85 74.56 74.85 69.61 76.23 617,391 74.856 4.45%
2025-11-28 0 73.10 73.05 73.10 70.00 73.35 488,100 35,332,845 72.389 71.67 71.62 71.67 68.63 71.91 497,850 70.971 3.32%
2025-11-27 0 70.75 70.10 70.75 70.00 72.55 249,400 17,782,520 71.301 69.36 68.73 69.36 68.63 71.13 254,382 69.905 -0.42%
2025-11-26 0 71.05 71.05 71.40 70.80 72.25 275,900 19,716,842 71.464 69.66 69.66 70.00 69.41 70.84 281,411 70.064 -0.21%
2025-11-25 0 71.20 71.20 71.60 68.50 72.85 1,049,100 74,651,205 71.157 69.81 69.81 70.20 67.16 71.42 1,070,057 69.764 4.48%
2025-11-24 0 68.15 68.15 68.30 66.75 68.45 315,700 21,282,576 67.414 66.82 66.82 66.96 65.44 67.11 322,006 66.094 1.72%
2025-11-21 0 67.00 67.00 67.20 66.85 69.30 611,000 41,379,415 67.724 65.69 65.69 65.88 65.54 67.94 623,205 66.398 -1.33%
2025-11-20 0 67.90 67.90 68.05 67.70 70.35 606,000 41,534,573 68.539 66.57 66.57 66.72 66.37 68.97 618,105 67.197 -3.07%
2025-11-19 0 70.05 70.00 70.65 67.50 70.90 662,400 46,062,485 69.539 68.68 68.63 69.27 66.18 69.51 675,632 68.177 3.78%
2025-11-18 0 67.50 67.50 68.00 66.40 69.35 627,700 42,259,100 67.324 66.18 66.18 66.67 65.10 67.99 640,239 66.005 -2.88%
2025-11-17 0 69.50 69.50 69.90 67.80 70.75 760,100 52,887,108 69.579 68.14 68.14 68.53 66.47 69.36 775,284 68.216 1.61%
2025-11-14 0 68.40 68.40 68.80 68.00 72.90 1,283,500 89,378,407 69.636 67.06 67.06 67.45 66.67 71.47 1,309,139 68.273 -4.34%
2025-11-13 0 71.50 71.35 71.50 70.00 73.20 1,087,580 77,808,036 71.542 70.10 69.95 70.10 68.63 71.77 1,109,305 70.141 1.27%
2025-11-12 0 70.60 70.60 70.85 67.50 73.50 2,019,401 144,808,083 71.708 69.22 69.22 69.46 66.18 72.06 2,059,740 70.304 4.67%
2025-11-11 0 67.45 67.45 67.50 66.45 68.10 531,175 35,721,992 67.251 66.13 66.13 66.18 65.15 66.77 541,786 65.934 -0.95%
2025-11-10 0 68.10 68.10 68.15 64.80 69.05 1,290,189 86,602,451 67.124 66.77 66.77 66.82 63.53 67.70 1,315,962 65.809 5.09%
2025-11-07 0 64.80 64.45 64.90 63.55 65.50 691,400 44,648,750 64.577 63.53 63.19 63.63 62.31 64.22 705,211 63.313 1.01%
2025-11-06 0 64.15 64.00 64.15 63.80 66.10 650,760 42,105,869 64.703 62.89 62.75 62.89 62.55 64.81 663,759 63.435 -3.24%
2025-11-05 0 66.30 65.20 66.30 63.50 67.50 1,149,250 75,725,540 65.891 65.00 63.92 65.00 62.26 66.18 1,172,207 64.601 2.79%
2025-11-04 0 64.50 64.35 64.50 63.70 65.85 441,200 28,445,846 64.474 63.24 63.09 63.24 62.45 64.56 450,013 63.211 -1.98%
2025-11-03 0 65.80 65.75 65.80 61.35 67.95 1,936,225 126,184,157 65.170 64.51 64.46 64.51 60.15 66.62 1,974,903 63.894 6.13%
2025-10-31 0 62.00 61.85 62.00 61.25 65.00 1,962,440 124,683,776 63.535 60.79 60.64 60.79 60.05 63.73 2,001,641 62.291 -0.08%
2025-10-30 0 62.05 62.05 62.10 59.25 63.00 2,492,940 153,701,196 61.655 60.83 60.83 60.88 58.09 61.77 2,542,738 60.447 7.54%
2025-10-28 0 57.70 57.65 57.70 57.45 58.10 222,100 12,816,035 57.704 56.57 56.52 56.57 56.32 56.96 226,537 56.574 -0.52%
2025-10-27 0 58.00 58.00 58.15 57.70 58.75 364,900 21,211,654 58.130 56.86 56.86 57.01 56.57 57.60 372,189 56.992 -0.94%
2025-10-24 0 58.55 58.40 58.60 58.05 58.65 175,400 10,246,600 58.418 57.40 57.26 57.45 56.91 57.50 178,904 57.274 -0.17%
2025-10-23 0 58.65 58.40 58.65 58.20 59.70 369,300 21,589,745 58.461 57.50 57.26 57.50 57.06 58.53 376,677 57.316 -1.26%
2025-10-22 0 59.40 59.25 59.40 58.90 60.15 431,900 25,751,397 59.624 58.24 58.09 58.24 57.75 58.97 440,528 58.456 0.76%
2025-10-21 0 58.95 58.70 58.95 58.25 59.40 595,800 34,927,810 58.623 57.80 57.55 57.80 57.11 58.24 607,702 57.475 -0.42%
2025-10-20 0 59.20 58.95 59.20 58.75 60.00 202,300 11,946,525 59.054 58.04 57.80 58.04 57.60 58.82 206,341 57.897 0.77%
2025-10-17 0 58.75 58.55 58.80 58.45 60.35 219,600 13,032,273 59.346 57.60 57.40 57.65 57.31 59.17 223,987 58.183 -2.41%
2025-10-16 0 60.20 60.00 60.10 58.80 60.30 531,500 31,840,575 59.907 59.02 58.82 58.92 57.65 59.12 542,117 58.734 2.03%
2025-10-15 0 59.00 58.70 59.00 57.60 59.25 497,000 29,170,804 58.694 57.84 57.55 57.84 56.47 58.09 506,928 57.544 1.72%
2025-10-14 0 58.00 57.70 58.00 57.50 58.35 306,300 17,726,784 57.874 56.86 56.57 56.86 56.37 57.21 312,419 56.740 -0.17%
2025-10-13 0 58.10 57.85 58.10 57.35 58.25 550,500 31,846,552 57.850 56.96 56.72 56.96 56.23 57.11 561,497 56.717 -0.34%
2025-10-10 0 58.30 58.20 58.30 57.65 58.65 432,447 25,182,441 58.232 57.16 57.06 57.16 56.52 57.50 441,085 57.092 1.13%
2025-10-09 0 57.65 57.65 57.75 57.65 58.95 310,900 18,144,376 58.361 56.52 56.52 56.62 56.52 57.80 317,110 57.218 0.44%
2025-10-08 0 57.40 57.40 57.50 57.30 58.00 87,800 5,051,015 57.529 56.28 56.28 56.37 56.18 56.86 89,554 56.402 -1.03%
2025-10-06 0 58.00 57.70 58.00 57.25 58.00 79,000 4,545,055 57.532 56.86 56.57 56.86 56.13 56.86 80,578 56.406 0.00%
2025-10-03 0 58.00 57.90 58.00 57.50 58.45 139,000 8,035,590 57.810 56.86 56.77 56.86 56.37 57.31 141,777 56.678 -0.77%
2025-10-02 0 58.45 58.35 58.45 57.80 60.90 231,900 13,604,663 58.666 57.31 57.21 57.31 56.67 59.71 236,532 57.517 -3.87%
2025-09-30 0 60.80 60.80 60.95 59.60 61.30 735,100 44,721,860 60.838 59.61 59.61 59.76 58.43 60.10 749,784 59.646 1.59%
2025-09-29 0 59.85 59.60 59.85 58.85 59.90 302,700 18,003,135 59.475 58.68 58.43 58.68 57.70 58.73 308,747 58.310 0.76%
2025-09-26 0 59.40 59.40 59.65 58.75 60.00 150,300 8,943,120 59.502 58.24 58.24 58.48 57.60 58.82 153,302 58.336 0.17%
2025-09-25 0 59.30 59.25 59.30 58.80 60.70 530,545 31,652,243 59.660 58.14 58.09 58.14 57.65 59.51 541,143 58.491 -2.39%
2025-09-24 0 60.75 60.55 60.75 60.15 61.15 324,600 19,656,875 60.557 59.56 59.36 59.56 58.97 59.95 331,084 59.371 -0.25%
2025-09-23 0 60.90 60.55 60.90 59.50 61.00 428,900 25,855,045 60.282 59.71 59.36 59.71 58.33 59.81 437,468 59.102 0.16%
2025-09-22 0 60.80 60.70 60.80 60.10 61.45 1,015,400 61,641,627 60.707 59.61 59.51 59.61 58.92 60.25 1,035,683 59.518 1.59%
2025-09-19 0 59.85 59.85 59.90 58.90 60.70 947,300 56,960,888 60.130 58.68 58.68 58.73 57.75 59.51 966,223 58.952 2.40%
2025-09-18 0 58.45 58.45 58.55 58.00 59.75 477,900 28,114,815 58.830 57.31 57.31 57.40 56.86 58.58 487,446 57.678 -0.68%
2025-09-17 0 58.85 58.85 59.00 57.60 59.00 661,100 38,526,215 58.276 57.70 57.70 57.84 56.47 57.84 674,306 57.135 0.68%
2025-09-16 0 58.45 58.45 58.55 57.75 59.10 670,400 39,126,320 58.363 57.31 57.31 57.40 56.62 57.94 683,792 57.220 -0.09%
2025-09-15 0 58.50 58.45 58.60 57.80 58.95 731,210 42,648,536 58.326 57.35 57.31 57.45 56.67 57.80 745,816 57.184 2.45%
2025-09-12 0 57.10 57.10 57.25 56.85 57.75 571,300 32,713,645 57.262 55.98 55.98 56.13 55.74 56.62 582,712 56.140 -0.70%
2025-09-11 0 57.50 57.50 57.70 57.10 57.75 313,000 17,976,645 57.433 56.37 56.37 56.57 55.98 56.62 319,252 56.309 -0.35%
2025-09-10 0 57.70 57.70 57.85 57.45 58.05 227,900 13,166,260 57.772 56.57 56.57 56.72 56.32 56.91 232,452 56.641 0.00%
2025-09-09 0 57.70 57.70 57.75 57.30 59.00 568,700 32,975,880 57.985 56.57 56.57 56.62 56.18 57.84 580,060 56.849 -2.12%
2025-09-08 0 58.95 58.85 58.95 58.20 59.35 272,000 16,002,165 58.831 57.80 57.70 57.80 57.06 58.19 277,433 57.679 1.31%
2025-09-05 0 59.75 59.75 60.10 58.70 60.20 396,600 23,705,205 59.771 57.05 57.05 57.38 56.04 57.48 415,389 57.068 0.25%
2025-09-04 0 59.60 59.55 59.65 57.90 60.00 723,800 42,781,935 59.107 56.90 56.86 56.95 55.28 57.29 758,089 56.434 2.76%
2025-09-03 0 58.00 57.95 58.00 58.00 59.00 316,300 18,444,700 58.314 55.38 55.33 55.38 55.38 56.33 331,284 55.676 -1.02%
2025-09-02 0 58.60 58.60 58.75 58.45 60.55 398,700 23,601,306 59.196 55.95 55.95 56.09 55.81 57.81 417,588 56.518 -2.09%
2025-09-01 0 59.85 59.75 59.95 59.10 60.60 416,300 24,924,290 59.871 57.14 57.05 57.24 56.43 57.86 436,022 57.163 0.67%
2025-08-29 0 59.45 59.45 59.60 59.35 60.35 209,500 12,510,675 59.717 56.76 56.76 56.90 56.67 57.62 219,425 57.016 -0.34%
2025-08-28 0 59.65 59.60 59.75 58.80 60.45 532,400 31,680,525 59.505 56.95 56.90 57.05 56.14 57.72 557,622 56.814 0.68%
2025-08-27 0 59.25 59.25 59.30 59.15 60.85 831,100 49,869,230 60.004 56.57 56.57 56.62 56.47 58.10 870,473 57.290 -2.55%
2025-08-26 0 60.80 60.55 60.80 60.35 61.80 1,602,400 97,454,430 60.818 58.05 57.81 58.05 57.62 59.00 1,678,312 58.067 -2.49%
2025-08-25 0 62.35 62.35 62.45 60.75 62.75 1,066,100 66,087,022 61.990 59.53 59.53 59.63 58.00 59.91 1,116,605 59.186 2.55%
2025-08-22 0 60.80 60.75 60.80 60.25 61.45 483,700 29,421,862 60.827 58.05 58.00 58.05 57.52 58.67 506,615 58.075 -0.25%
2025-08-21 0 60.95 60.95 61.20 60.80 61.35 424,700 25,933,412 61.063 58.19 58.19 58.43 58.05 58.58 444,820 58.301 -0.33%
2025-08-20 0 61.15 61.15 61.40 60.65 62.20 801,880 49,127,595 61.266 58.38 58.38 58.62 57.91 59.39 839,868 58.494 -0.41%
2025-08-19 0 61.40 61.40 61.45 60.65 62.80 765,000 47,192,072 61.689 58.62 58.62 58.67 57.91 59.96 801,241 58.899 1.24%
2025-08-18 0 60.65 60.60 60.80 60.50 61.80 1,287,700 78,672,417 61.095 57.91 57.86 58.05 57.76 59.00 1,348,704 58.332 0.00%
2025-08-15 0 60.65 60.40 60.65 60.15 60.75 295,000 17,834,129 60.455 57.91 57.67 57.91 57.43 58.00 308,975 57.720 0.33%
2025-08-14 0 60.45 60.45 60.50 60.05 61.10 505,600 30,691,055 60.702 57.72 57.72 57.76 57.33 58.34 529,552 57.957 0.42%
2025-08-13 0 60.20 60.15 60.20 60.00 60.35 316,800 19,072,230 60.203 57.48 57.43 57.48 57.29 57.62 331,808 57.480 -0.17%
2025-08-12 0 60.30 60.30 60.35 59.90 60.75 680,500 41,019,900 60.279 57.57 57.57 57.62 57.19 58.00 712,738 57.553 0.00%
2025-08-11 0 60.30 60.20 60.30 59.90 60.40 383,600 23,087,550 60.187 57.57 57.48 57.57 57.19 57.67 401,773 57.464 -0.08%
2025-08-08 0 60.35 60.15 60.35 59.45 60.40 414,200 24,857,190 60.013 57.62 57.43 57.62 56.76 57.67 433,822 57.298 0.50%
2025-08-07 0 60.05 59.95 60.05 59.25 60.30 469,300 28,007,468 59.679 57.33 57.24 57.33 56.57 57.57 491,533 56.980 1.35%
2025-08-06 0 59.25 59.25 59.50 59.10 60.50 762,900 45,526,751 59.676 56.57 56.57 56.81 56.43 57.76 799,042 56.977 -0.42%
2025-08-05 0 59.50 59.45 59.50 59.50 60.20 381,700 22,863,434 59.899 56.81 56.76 56.81 56.81 57.48 399,783 57.190 -0.83%
2025-08-04 0 60.00 60.00 60.05 59.65 61.00 543,700 32,749,170 60.234 57.29 57.29 57.33 56.95 58.24 569,457 57.509 -0.91%
2025-08-01 0 60.55 60.55 60.65 59.50 61.00 1,290,220 78,386,371 60.754 57.81 57.81 57.91 56.81 58.24 1,351,343 58.006 1.51%
2025-07-31 0 59.65 59.55 59.65 58.35 61.80 1,493,100 89,884,840 60.200 56.95 56.86 56.95 55.71 59.00 1,563,834 57.477 -0.33%
2025-07-30 0 59.85 59.85 60.00 59.65 60.20 695,200 41,729,557 60.025 57.14 57.14 57.29 56.95 57.48 728,134 57.310 -0.17%
2025-07-29 0 59.95 59.95 60.00 58.90 60.00 868,200 51,778,233 59.639 57.24 57.24 57.29 56.24 57.29 909,330 56.941 1.35%
2025-07-28 0 59.15 59.15 59.20 58.30 59.30 556,700 32,651,060 58.651 56.47 56.47 56.52 55.66 56.62 583,073 55.998 0.77%
2025-07-25 0 58.70 58.65 58.75 58.35 58.90 324,300 19,015,060 58.634 56.04 56.00 56.09 55.71 56.24 339,663 55.982 0.51%
2025-07-24 0 58.40 58.40 58.50 58.35 58.90 592,567 34,737,523 58.622 55.76 55.76 55.85 55.71 56.24 620,639 55.971 -0.51%
2025-07-23 0 58.70 58.60 58.70 58.35 59.15 351,703 20,699,556 58.855 56.04 55.95 56.04 55.71 56.47 368,365 56.193 0.34%
2025-07-22 0 58.50 58.50 58.60 57.90 58.90 576,200 33,678,845 58.450 55.85 55.85 55.95 55.28 56.24 603,497 55.806 0.34%
2025-07-21 0 58.30 58.20 58.30 57.80 58.70 321,100 18,685,302 58.192 55.66 55.57 55.66 55.19 56.04 336,312 55.559 0.26%
2025-07-18 0 58.15 58.15 58.20 57.65 58.45 446,600 25,947,203 58.099 55.52 55.52 55.57 55.04 55.81 467,757 55.472 0.95%
2025-07-17 0 57.60 57.60 57.70 57.40 58.30 486,300 28,071,575 57.725 54.99 54.99 55.09 54.80 55.66 509,338 55.114 -0.35%
2025-07-16 0 57.80 57.75 57.80 57.40 59.95 1,025,600 60,150,995 58.650 55.19 55.14 55.19 54.80 57.24 1,074,187 55.997 -1.11%
2025-07-15 0 58.45 58.45 58.65 58.45 59.75 760,100 44,686,297 58.790 55.81 55.81 56.00 55.81 57.05 796,109 56.131 -2.18%
2025-07-14 0 59.75 59.65 59.75 59.60 60.15 492,600 29,492,868 59.872 57.05 56.95 57.05 56.90 57.43 515,936 57.164 -0.50%
2025-07-11 0 60.05 60.00 60.05 58.65 60.25 1,436,800 86,080,277 59.911 57.33 57.29 57.33 56.00 57.52 1,504,867 57.201 2.65%
2025-07-10 0 58.50 58.50 58.55 58.20 58.85 485,800 28,398,992 58.458 55.85 55.85 55.90 55.57 56.19 508,814 55.814 -0.68%
2025-07-09 0 58.90 58.80 58.90 58.20 59.90 1,064,222 62,612,574 58.834 56.24 56.14 56.24 55.57 57.19 1,114,638 56.173 -1.67%
2025-07-08 0 59.90 59.75 59.90 59.45 60.25 926,500 55,505,630 59.909 57.19 57.05 57.19 56.76 57.52 970,392 57.199 -0.08%
2025-07-07 0 59.95 59.75 59.95 57.10 60.15 3,075,600 182,281,447 59.267 57.24 57.05 57.24 54.52 57.43 3,221,304 56.586 5.18%
2025-07-04 0 57.00 57.00 57.05 57.00 60.10 12,353,900 733,052,528 59.338 54.42 54.42 54.47 54.42 57.38 12,939,154 56.654

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