Lens Technology Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 06613  2025-07-09    
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
2026-05-28 0 24.12 24.10 24.12 23.20 24.48 29,509,183 711,848,541 24.123 24.12 24.10 24.12 23.20 24.48 29,509,183 24.123 2.38%
2026-05-27 0 23.56 23.50 23.56 22.30 23.78 40,029,830 927,031,118 23.159 23.56 23.50 23.56 22.30 23.78 40,029,830 23.159 6.13%
2026-05-26 0 22.20 22.18 22.20 21.62 22.80 29,298,362 652,396,182 22.267 22.20 22.18 22.20 21.62 22.80 29,298,362 22.267 1.83%
2026-05-22 0 21.80 21.80 21.82 20.20 21.82 30,315,108 639,806,409 21.105 21.80 21.80 21.82 20.20 21.82 30,315,108 21.105 8.03%
2026-05-21 0 20.18 20.18 20.26 20.18 22.22 45,917,955 972,881,736 21.187 20.18 20.18 20.26 20.18 22.22 45,917,955 21.187 -5.44%
2026-05-20 0 21.34 21.34 21.38 20.92 22.46 30,517,825 650,706,509 21.322 21.34 21.34 21.38 20.92 22.46 30,517,825 21.322 -4.99%
2026-05-19 0 22.46 22.46 22.50 22.34 24.38 32,694,921 749,590,450 22.927 22.46 22.46 22.50 22.34 24.38 32,694,921 22.927 -4.67%
2026-05-18 0 23.56 23.56 23.58 22.50 25.50 69,538,887 1,653,360,872 23.776 23.56 23.56 23.58 22.50 25.50 69,538,887 23.776 7.48%
2026-05-15 0 21.92 21.92 21.96 21.50 22.86 35,371,567 779,550,690 22.039 21.92 21.92 21.96 21.50 22.86 35,371,567 22.039 5.23%
2026-05-14 0 21.34 21.34 21.36 21.02 22.90 20,317,590 439,362,966 21.625 20.83 20.83 20.85 20.52 22.35 20,815,314 21.108 -4.65%
2026-05-13 0 22.38 22.34 22.38 20.70 22.46 23,581,204 515,148,092 21.846 21.84 21.81 21.84 20.21 21.92 24,158,877 21.323 6.07%
2026-05-12 0 21.10 21.08 21.10 19.92 21.38 24,114,579 504,593,685 20.925 20.60 20.58 20.60 19.44 20.87 24,705,319 20.424 2.03%
2026-05-11 0 20.68 20.62 20.68 19.01 21.08 31,137,001 625,555,655 20.090 20.19 20.13 20.19 18.56 20.58 31,899,770 19.610 6.32%
2026-05-08 0 19.45 19.44 19.45 18.85 19.52 12,892,622 248,865,083 19.303 18.98 18.98 18.98 18.40 19.05 13,208,455 18.841 1.73%
2026-05-07 0 19.12 19.12 19.13 18.34 19.35 16,978,365 322,792,264 19.012 18.66 18.66 18.67 17.90 18.89 17,394,287 18.557 4.77%
2026-05-06 0 18.25 18.23 18.25 17.21 18.60 29,024,402 526,494,186 18.140 17.81 17.79 17.81 16.80 18.16 29,735,418 17.706 7.16%
2026-05-05 0 17.03 17.00 17.03 16.55 17.30 2,893,682 48,460,864 16.747 16.62 16.59 16.62 16.15 16.89 2,964,569 16.347 -0.93%
2026-05-04 0 17.19 17.19 17.21 16.90 17.40 2,798,245 48,193,620 17.223 16.78 16.78 16.80 16.50 16.98 2,866,794 16.811 2.69%
2026-04-30 0 16.74 16.73 16.74 16.64 17.10 4,723,601 79,340,365 16.797 16.34 16.33 16.34 16.24 16.69 4,839,316 16.395 -1.53%
2026-04-29 0 17.00 17.00 17.03 16.53 17.06 5,125,025 86,564,587 16.891 16.59 16.59 16.62 16.13 16.65 5,250,574 16.487 1.80%
2026-04-28 0 16.70 16.70 16.73 16.68 17.38 8,502,802 143,879,572 16.921 16.30 16.30 16.33 16.28 16.96 8,711,097 16.517 -4.46%
2026-04-27 0 17.48 17.48 17.49 16.80 17.85 12,534,386 219,047,433 17.476 17.06 17.06 17.07 16.40 17.42 12,841,443 17.058 3.55%
2026-04-24 0 16.88 16.87 16.88 16.60 17.42 9,074,401 153,213,965 16.884 16.48 16.47 16.48 16.20 17.00 9,296,698 16.480 -1.52%
2026-04-23 0 17.14 17.14 17.16 17.10 18.13 10,857,630 188,366,971 17.349 16.73 16.73 16.75 16.69 17.70 11,123,612 16.934 -4.35%
2026-04-22 0 17.92 17.92 17.93 17.63 18.29 9,593,315 172,917,019 18.025 17.49 17.49 17.50 17.21 17.85 9,828,324 17.594 -0.17%
2026-04-21 0 17.95 17.91 17.95 17.48 18.06 11,783,150 209,434,934 17.774 17.52 17.48 17.52 17.06 17.63 12,071,804 17.349 0.28%
2026-04-20 0 17.90 17.90 17.92 17.89 19.18 32,690,604 599,617,296 18.342 17.47 17.47 17.49 17.46 18.72 33,491,432 17.904 1.70%
2026-04-17 0 17.60 17.56 17.60 16.80 17.70 21,963,725 380,186,401 17.310 17.18 17.14 17.18 16.40 17.28 22,501,775 16.896 2.50%
2026-04-16 0 17.17 17.16 17.17 15.68 18.15 64,009,165 1,062,398,608 16.598 16.76 16.75 16.76 15.31 17.72 65,577,210 16.201 -12.67%
2026-04-15 0 19.66 19.66 19.67 19.50 20.56 11,784,029 233,664,565 19.829 19.19 19.19 19.20 19.03 20.07 12,072,705 19.355 -2.48%
2026-04-14 0 20.16 20.16 20.18 19.95 20.76 8,232,979 166,778,559 20.257 19.68 19.68 19.70 19.47 20.26 8,434,664 19.773 1.82%
2026-04-13 0 19.80 19.80 19.81 19.65 20.36 9,490,300 188,936,801 19.908 19.33 19.33 19.34 19.18 19.87 9,722,786 19.432 -3.70%
2026-04-10 0 20.56 20.56 20.64 20.52 21.06 9,507,380 197,281,435 20.750 20.07 20.07 20.15 20.03 20.56 9,740,284 20.254 1.18%
2026-04-09 0 20.32 20.32 20.34 19.90 20.92 8,387,262 171,266,862 20.420 19.83 19.83 19.85 19.42 20.42 8,592,726 19.932 -2.21%
2026-04-08 0 20.78 20.78 20.80 19.53 20.86 20,712,902 421,526,923 20.351 20.28 20.28 20.30 19.06 20.36 21,220,310 19.864 10.47%
2026-04-02 0 18.81 18.81 18.82 18.69 20.76 29,567,200 573,120,611 19.384 18.36 18.36 18.37 18.24 20.26 30,291,514 18.920 -9.39%
2026-04-01 0 20.76 20.74 20.76 20.22 21.12 7,890,826 163,652,780 20.740 20.26 20.24 20.26 19.74 20.61 8,084,129 20.244 2.77%
2026-03-31 0 20.20 20.18 20.20 19.93 20.82 8,312,387 168,272,205 20.244 19.72 19.70 19.72 19.45 20.32 8,516,017 19.759 -2.98%
2026-03-30 0 20.82 20.80 20.82 20.10 20.94 6,284,800 128,700,282 20.478 20.32 20.30 20.32 19.62 20.44 6,438,760 19.988 -2.53%
2026-03-27 0 21.36 21.32 21.36 21.14 21.72 4,590,338 98,322,182 21.419 20.85 20.81 20.85 20.63 21.20 4,702,788 20.907 -1.57%
2026-03-26 0 21.70 21.70 21.74 21.62 22.76 3,705,000 81,850,560 22.092 21.18 21.18 21.22 21.10 22.22 3,795,762 21.564 -3.38%
2026-03-25 0 22.46 22.44 22.46 21.38 22.66 7,051,950 157,400,406 22.320 21.92 21.90 21.92 20.87 22.12 7,224,703 21.786 5.05%
2026-03-24 0 21.38 21.36 21.38 20.42 21.46 4,454,779 93,302,974 20.944 20.87 20.85 20.87 19.93 20.95 4,563,909 20.444 3.89%
2026-03-23 0 20.58 20.54 20.58 20.14 21.30 6,738,364 139,177,413 20.654 20.09 20.05 20.09 19.66 20.79 6,903,435 20.161 -4.63%
2026-03-20 0 21.58 21.46 21.58 21.30 22.26 6,401,038 138,865,579 21.694 21.06 20.95 21.06 20.79 21.73 6,557,845 21.175 -0.64%
2026-03-19 0 21.72 21.72 21.74 21.56 22.22 5,722,059 124,761,374 21.804 21.20 21.20 21.22 21.04 21.69 5,862,233 21.282 -3.47%
2026-03-18 0 22.50 22.50 22.52 22.26 22.92 4,082,970 91,898,250 22.508 21.96 21.96 21.98 21.73 22.37 4,182,991 21.970 -0.79%
2026-03-17 0 22.68 22.64 22.68 22.50 23.40 4,925,047 112,992,259 22.942 22.14 22.10 22.14 21.96 22.84 5,045,697 22.394 -0.26%
2026-03-16 0 22.74 22.72 22.74 21.94 22.90 5,343,463 119,167,355 22.302 22.20 22.18 22.20 21.42 22.35 5,474,363 21.768 0.62%
2026-03-13 0 22.60 22.60 22.62 22.42 23.06 4,295,931 97,529,844 22.703 22.06 22.06 22.08 21.88 22.51 4,401,169 22.160 -2.42%
2026-03-12 0 23.16 23.16 23.24 23.00 24.10 4,525,220 105,741,736 23.367 22.61 22.61 22.68 22.45 23.52 4,636,075 22.808 -1.19%
2026-03-11 0 23.44 23.44 23.48 23.36 24.60 6,324,092 151,136,235 23.898 22.88 22.88 22.92 22.80 24.01 6,479,015 23.327 -1.76%
2026-03-10 0 23.86 23.86 23.88 23.00 23.88 8,126,735 191,904,460 23.614 23.29 23.29 23.31 22.45 23.31 8,325,817 23.049 6.52%
2026-03-09 0 22.40 22.40 22.42 21.40 22.72 10,485,253 230,888,890 22.020 21.86 21.86 21.88 20.89 22.18 10,742,112 21.494 -4.19%
2026-03-06 0 23.38 23.36 23.38 22.94 23.70 5,872,818 137,416,324 23.399 22.82 22.80 22.82 22.39 23.13 6,016,686 22.839 0.09%
2026-03-05 0 23.36 23.36 23.40 23.10 24.00 12,512,831 294,512,615 23.537 22.80 22.80 22.84 22.55 23.43 12,819,360 22.974 0.78%
2026-03-04 0 23.18 23.16 23.18 22.66 24.08 11,569,328 267,885,351 23.155 22.63 22.61 22.63 22.12 23.50 11,852,744 22.601 -3.34%
2026-03-03 0 23.98 23.96 23.98 23.90 26.02 9,286,945 228,830,478 24.640 23.41 23.39 23.41 23.33 25.40 9,514,449 24.051 -5.37%
2026-03-02 0 25.34 25.34 25.36 25.20 26.80 11,485,754 295,584,972 25.735 24.73 24.73 24.75 24.60 26.16 11,767,123 25.120 -7.79%
2026-02-27 0 27.48 27.48 27.50 27.20 28.14 3,448,200 94,888,032 27.518 26.82 26.82 26.84 26.55 27.47 3,532,671 26.860 -1.79%
2026-02-26 0 27.98 27.96 27.98 27.88 28.58 6,629,136 186,896,070 28.193 27.31 27.29 27.31 27.21 27.90 6,791,531 27.519 -0.36%
2026-02-25 0 28.08 28.02 28.08 27.02 28.32 8,405,400 233,037,281 27.725 27.41 27.35 27.41 26.37 27.64 8,611,309 27.062 3.01%
2026-02-24 0 27.26 27.24 27.26 26.98 27.98 5,430,000 147,658,966 27.193 26.61 26.59 26.61 26.33 27.31 5,563,020 26.543 -4.01%
2026-02-23 0 28.40 28.32 28.40 27.58 28.56 5,021,804 142,068,805 28.290 27.72 27.64 27.72 26.92 27.88 5,144,824 27.614 2.97%
2026-02-20 0 27.58 27.54 27.58 27.08 28.40 3,052,279 84,761,565 27.770 26.92 26.88 26.92 26.43 27.72 3,127,051 27.106 1.40%
2026-02-16 0 27.20 27.20 27.26 26.44 27.62 1,016,240 27,426,946 26.989 26.55 26.55 26.61 25.81 26.96 1,041,135 26.343 -1.52%
2026-02-13 0 27.62 27.62 27.64 26.86 27.74 4,492,500 123,211,278 27.426 26.96 26.96 26.98 26.22 27.08 4,602,554 26.770 0.07%
2026-02-12 0 27.60 27.58 27.60 27.00 27.68 6,373,320 174,770,179 27.422 26.94 26.92 26.94 26.35 27.02 6,529,448 26.766 2.22%
2026-02-11 0 27.00 27.00 27.04 27.00 27.60 3,838,415 104,679,413 27.272 26.35 26.35 26.39 26.35 26.94 3,932,445 26.619 -1.32%
2026-02-10 0 27.36 27.34 27.36 27.24 27.74 4,686,392 128,573,322 27.435 26.71 26.69 26.71 26.59 27.08 4,801,195 26.779 0.15%
2026-02-09 0 27.32 27.32 27.36 27.02 27.60 5,461,292 149,506,026 27.376 26.67 26.67 26.71 26.37 26.94 5,595,078 26.721 2.25%
2026-02-06 0 26.72 26.70 26.72 25.86 27.16 5,279,000 141,078,224 26.724 26.08 26.06 26.08 25.24 26.51 5,408,321 26.085 -0.15%
2026-02-05 0 26.76 26.72 26.76 26.18 27.68 8,584,916 228,216,796 26.583 26.12 26.08 26.12 25.55 27.02 8,795,222 25.948 -4.22%
2026-02-04 0 27.94 27.84 27.94 27.20 28.94 8,791,800 243,966,035 27.749 27.27 27.17 27.27 26.55 28.25 9,007,174 27.086 -3.66%
2026-02-03 0 29.00 28.94 29.00 27.84 29.06 10,850,920 310,751,497 28.638 28.31 28.25 28.31 27.17 28.37 11,116,737 27.953 2.91%
2026-02-02 0 28.18 28.14 28.18 27.88 29.56 9,947,361 283,755,405 28.526 27.51 27.47 27.51 27.21 28.85 10,191,043 27.844 -3.95%
2026-01-30 0 29.34 29.34 29.36 28.84 30.36 9,276,577 273,237,861 29.455 28.64 28.64 28.66 28.15 29.63 9,503,827 28.750 -2.27%
2026-01-29 0 30.02 30.00 30.02 29.64 31.20 8,127,285 246,260,681 30.300 29.30 29.28 29.30 28.93 30.45 8,326,381 29.576 -1.96%
2026-01-28 0 30.62 30.60 30.62 30.10 31.40 9,163,181 279,976,631 30.555 29.89 29.87 29.89 29.38 30.65 9,387,653 29.824 0.46%
2026-01-27 0 30.48 30.46 30.48 29.56 30.60 7,894,265 237,264,767 30.055 29.75 29.73 29.75 28.85 29.87 8,087,652 29.337 1.13%
2026-01-26 0 30.14 30.12 30.14 29.62 32.58 16,228,296 493,099,630 30.385 29.42 29.40 29.42 28.91 31.80 16,625,844 29.659 -5.16%
2026-01-23 0 31.78 31.78 31.80 29.18 32.16 34,038,094 1,050,531,647 30.863 31.02 31.02 31.04 28.48 31.39 34,871,932 30.125 9.36%
2026-01-22 0 29.06 29.00 29.06 28.16 29.50 8,344,357 239,100,820 28.654 28.37 28.31 28.37 27.49 28.79 8,548,770 27.969 -0.89%
2026-01-21 0 29.32 29.30 29.32 28.32 29.54 7,321,378 214,087,786 29.241 28.62 28.60 28.62 27.64 28.83 7,500,731 28.542 1.45%
2026-01-20 0 28.90 28.90 28.92 28.60 29.70 6,344,931 184,071,141 29.011 28.21 28.21 28.23 27.92 28.99 6,500,364 28.317 -2.17%
2026-01-19 0 29.54 29.46 29.54 29.32 30.36 10,118,744 300,698,207 29.717 28.83 28.76 28.83 28.62 29.63 10,366,625 29.006 -1.07%
2026-01-16 0 29.86 29.60 29.86 28.70 30.20 17,948,915 531,530,095 29.613 29.15 28.89 29.15 28.01 29.48 18,388,613 28.905 4.33%
2026-01-15 0 28.62 28.60 28.62 27.64 28.80 13,969,202 394,451,669 28.237 27.94 27.92 27.94 26.98 28.11 14,311,408 27.562 1.63%
2026-01-14 0 28.16 28.14 28.16 27.42 28.90 18,463,411 519,269,569 28.124 27.49 27.47 27.49 26.76 28.21 18,915,713 27.452 -0.35%
2026-01-13 0 28.26 28.26 28.28 28.18 30.56 22,798,350 654,237,624 28.697 27.58 27.58 27.60 27.51 29.83 23,356,846 28.011 -5.74%
2026-01-12 0 29.98 29.98 30.00 29.60 30.96 44,266,711 1,334,262,497 30.141 29.26 29.26 29.28 28.89 30.22 45,351,121 29.421 4.10%
2026-01-09 0 28.80 28.78 28.80 26.24 30.68 57,316,400 1,666,860,776 29.082 28.11 28.09 28.11 25.61 29.95 58,720,491 28.386 9.01%
2026-01-08 0 26.42 26.40 26.42 26.18 27.44 16,036,430 426,950,428 26.624 25.79 25.77 25.79 25.55 26.78 16,429,278 25.987 -2.29%
2026-01-07 0 27.04 27.02 27.04 26.48 28.30 12,410,975 337,676,437 27.208 26.39 26.37 26.39 25.85 27.62 12,715,009 26.557 -1.39%
2026-01-06 0 27.42 27.40 27.44 26.56 28.12 25,988,576 711,691,609 27.385 26.76 26.74 26.78 25.92 27.45 26,625,223 26.730 3.01%
2026-01-05 0 26.62 26.62 26.64 25.88 26.98 15,945,579 423,538,497 26.562 25.98 25.98 26.00 25.26 26.33 16,336,201 25.926 2.86%
2026-01-02 0 25.88 25.86 25.88 25.24 26.08 4,244,400 109,335,744 25.760 25.26 25.24 25.26 24.64 25.46 4,348,376 25.144 2.54%
2025-12-31 0 25.24 25.22 25.26 25.12 25.90 4,118,900 105,235,694 25.549 24.64 24.62 24.66 24.52 25.28 4,219,802 24.939 -0.39%
2025-12-30 0 25.34 25.34 25.36 23.90 25.58 11,170,090 280,173,755 25.082 24.73 24.73 24.75 23.33 24.97 11,443,726 24.483 5.06%
2025-12-29 0 24.12 24.10 24.12 24.06 25.00 9,298,042 226,857,868 24.398 23.54 23.52 23.54 23.48 24.40 9,525,818 23.815 -2.51%
2025-12-24 0 24.74 24.72 24.74 24.44 24.90 1,816,240 44,894,711 24.718 24.15 24.13 24.15 23.86 24.30 1,860,733 24.127 -0.56%
2025-12-23 0 24.88 24.86 24.88 24.78 25.78 5,585,697 139,384,033 24.954 24.29 24.27 24.29 24.19 25.16 5,722,531 24.357 -3.19%
2025-12-22 0 25.70 25.68 25.70 25.50 26.46 5,915,917 152,634,707 25.801 25.09 25.07 25.09 24.89 25.83 6,060,840 25.184 -0.54%
2025-12-19 0 25.84 25.82 25.84 25.20 25.84 15,061,058 387,980,132 25.760 25.22 25.20 25.22 24.60 25.22 15,430,012 25.145 2.38%
2025-12-18 0 25.24 25.20 25.24 24.92 25.78 7,026,000 179,120,722 25.494 24.64 24.60 24.64 24.32 25.16 7,198,117 24.884 -2.62%
2025-12-17 0 25.92 25.92 25.96 25.00 26.28 7,546,600 195,107,492 25.854 25.30 25.30 25.34 24.40 25.65 7,731,471 25.235 4.18%
2025-12-16 0 24.88 24.86 24.88 24.60 25.64 5,001,896 124,533,781 24.897 24.29 24.27 24.29 24.01 25.03 5,124,428 24.302 -2.28%
2025-12-15 0 25.46 25.42 25.46 25.20 25.86 4,561,141 115,977,146 25.427 24.85 24.81 24.85 24.60 25.24 4,672,876 24.819 -0.78%
2025-12-12 0 25.66 25.66 25.68 25.02 26.00 7,114,000 182,056,187 25.591 25.05 25.05 25.07 24.42 25.38 7,288,273 24.979 -1.00%
2025-12-11 0 25.92 25.92 25.94 25.82 27.60 28,336,028 761,446,976 26.872 25.30 25.30 25.32 25.20 26.94 29,030,181 26.229 2.05%
2025-12-10 0 25.40 25.36 25.40 24.98 25.54 5,199,180 131,367,987 25.267 24.79 24.75 24.79 24.38 24.93 5,326,545 24.663 0.00%
2025-12-09 0 25.40 25.40 25.42 25.26 26.02 4,115,413 105,060,594 25.529 24.79 24.79 24.81 24.66 25.40 4,216,229 24.918 -1.78%
2025-12-08 0 25.86 25.86 25.88 25.50 26.04 4,168,098 107,799,959 25.863 25.24 25.24 25.26 24.89 25.42 4,270,205 25.245 0.78%
2025-12-05 0 25.66 25.66 25.68 24.98 25.92 5,056,453 129,403,474 25.592 25.05 25.05 25.07 24.38 25.30 5,180,322 24.980 1.83%
2025-12-04 0 25.20 25.18 25.20 24.40 25.30 5,317,751 132,862,607 24.985 24.60 24.58 24.60 23.82 24.70 5,448,021 24.387 2.61%
2025-12-03 0 24.56 24.56 24.62 24.40 25.42 2,736,100 67,680,007 24.736 23.97 23.97 24.03 23.82 24.81 2,803,127 24.144 -2.07%
2025-12-02 0 25.08 25.08 25.10 25.00 26.20 9,183,770 235,086,333 25.598 24.48 24.48 24.50 24.40 25.57 9,408,747 24.986 -0.63%
2025-12-01 0 25.24 25.24 25.28 24.16 25.52 9,905,830 248,676,919 25.104 24.64 24.64 24.68 23.58 24.91 10,148,495 24.504 4.90%
2025-11-28 0 24.06 24.06 24.08 23.80 24.32 2,549,180 61,453,500 24.107 23.48 23.48 23.50 23.23 23.74 2,611,628 23.531 1.52%
2025-11-27 0 23.70 23.70 23.74 23.68 24.26 3,175,631 76,054,728 23.949 23.13 23.13 23.17 23.11 23.68 3,253,425 23.377 0.08%
2025-11-26 0 23.68 23.64 23.68 23.38 24.12 3,748,600 89,349,734 23.835 23.11 23.07 23.11 22.82 23.54 3,840,430 23.266 0.59%
2025-11-25 0 23.54 23.52 23.54 23.14 24.24 7,003,914 166,522,608 23.776 22.98 22.96 22.98 22.59 23.66 7,175,490 23.207 2.17%
2025-11-24 0 23.04 23.04 23.06 22.40 23.26 3,369,200 77,125,617 22.891 22.49 22.49 22.51 21.86 22.70 3,451,736 22.344 0.96%
2025-11-21 0 22.82 22.78 22.82 22.30 23.50 8,886,640 202,508,533 22.788 22.27 22.24 22.27 21.77 22.94 9,104,338 22.243 -3.31%
2025-11-20 0 23.60 23.60 23.62 23.46 24.76 5,400,400 128,799,578 23.850 23.04 23.04 23.06 22.90 24.17 5,532,695 23.280 -2.24%
2025-11-19 0 24.14 24.12 24.14 24.02 24.68 2,386,000 57,916,608 24.274 23.56 23.54 23.56 23.45 24.09 2,444,450 23.693 -1.07%
2025-11-18 0 24.40 24.38 24.40 24.20 24.88 3,859,966 94,525,376 24.489 23.82 23.80 23.82 23.62 24.29 3,954,524 23.903 -0.65%
2025-11-17 0 24.56 24.56 24.58 24.42 25.30 4,637,400 114,600,728 24.712 23.97 23.97 23.99 23.84 24.70 4,751,003 24.121 -3.08%
2025-11-14 0 25.34 25.34 25.36 25.12 26.10 5,902,000 150,142,254 25.439 24.73 24.73 24.75 24.52 25.48 6,046,582 24.831 -3.87%
2025-11-13 0 26.36 26.34 26.36 26.20 26.78 2,955,335 77,889,002 26.355 25.73 25.71 25.73 25.57 26.14 3,027,732 25.725 -0.90%
2025-11-12 0 26.60 26.60 26.66 26.20 27.10 3,731,338 99,578,417 26.687 25.96 25.96 26.02 25.57 26.45 3,822,745 26.049 1.60%
2025-11-11 0 26.18 26.18 26.24 26.02 27.12 4,641,000 123,423,432 26.594 25.55 25.55 25.61 25.40 26.47 4,754,691 25.958 -1.58%
2025-11-10 0 26.60 26.60 26.66 25.80 26.86 4,818,186 126,835,440 26.324 25.96 25.96 26.02 25.18 26.22 4,936,218 25.695 0.23%
2025-11-07 0 26.54 26.54 26.56 26.42 27.60 11,095,760 299,689,826 27.009 25.91 25.91 25.92 25.79 26.94 11,367,575 26.364 -1.41%
2025-11-06 0 26.92 26.92 26.94 24.78 27.50 15,239,251 406,193,592 26.654 26.28 26.28 26.30 24.19 26.84 15,612,570 26.017 6.40%
2025-11-05 0 25.30 25.22 25.30 24.00 25.36 3,913,000 96,678,055 24.707 24.70 24.62 24.70 23.43 24.75 4,008,858 24.116 1.61%
2025-11-04 0 24.90 24.90 24.94 24.90 26.46 7,373,371 186,486,480 25.292 24.30 24.30 24.34 24.30 25.83 7,553,998 24.687 -6.04%
2025-11-03 0 26.50 26.48 26.50 25.88 26.76 3,053,230 80,641,685 26.412 25.87 25.85 25.87 25.26 26.12 3,128,026 25.780 -0.38%
2025-10-31 0 26.60 26.60 26.72 26.60 27.60 5,699,682 153,840,184 26.991 25.96 25.96 26.08 25.96 26.94 5,839,308 26.346 -0.15%
2025-10-30 0 26.64 26.64 26.70 26.50 28.08 5,305,393 143,608,501 27.068 26.00 26.00 26.06 25.87 27.41 5,435,360 26.421 -2.63%
2025-10-28 0 27.36 27.34 27.36 26.92 28.18 3,229,400 88,352,244 27.359 26.71 26.69 26.71 26.28 27.51 3,308,511 26.705 -1.16%
2025-10-27 0 27.68 27.66 27.68 27.30 28.30 6,776,400 188,142,125 27.764 27.02 27.00 27.02 26.65 27.62 6,942,403 27.100 2.67%
2025-10-24 0 26.96 26.94 26.96 26.10 27.32 8,676,587 233,286,501 26.887 26.32 26.30 26.32 25.48 26.67 8,889,139 26.244 3.69%
2025-10-23 0 26.00 25.98 26.00 25.72 26.96 5,884,158 153,143,974 26.026 25.38 25.36 25.38 25.10 26.32 6,028,303 25.404 -3.56%
2025-10-22 0 26.96 26.96 26.98 26.42 27.92 8,979,903 244,385,693 27.215 26.32 26.32 26.33 25.79 27.25 9,199,885 26.564 0.30%
2025-10-21 0 26.88 26.88 26.90 26.66 27.94 14,777,807 404,341,422 27.361 26.24 26.24 26.26 26.02 27.27 15,139,822 26.707 4.92%
2025-10-20 0 25.62 25.62 25.64 25.40 26.02 3,298,820 84,906,995 25.739 25.01 25.01 25.03 24.79 25.40 3,379,632 25.123 2.07%
2025-10-17 0 25.10 25.00 25.10 24.90 26.36 6,931,861 175,692,116 25.346 24.50 24.40 24.50 24.30 25.73 7,101,672 24.740 -5.07%
2025-10-16 0 26.44 26.44 26.52 26.28 27.50 8,375,900 224,600,670 26.815 25.81 25.81 25.89 25.65 26.84 8,581,086 26.174 -0.38%
2025-10-15 0 26.54 26.54 26.60 25.58 26.82 9,644,647 254,198,078 26.356 25.91 25.91 25.96 24.97 26.18 9,880,914 25.726 2.08%
2025-10-14 0 26.00 26.00 26.08 25.74 28.00 11,408,600 304,746,106 26.712 25.38 25.38 25.46 25.12 27.33 11,688,079 26.073 -5.11%
2025-10-13 0 27.40 27.38 27.40 26.40 28.26 16,386,166 445,799,295 27.206 26.74 26.73 26.74 25.77 27.58 16,787,581 26.555 -6.10%
2025-10-10 0 29.18 29.18 29.20 29.18 31.20 10,012,274 299,237,619 29.887 28.48 28.48 28.50 28.48 30.45 10,257,547 29.172 -6.71%
2025-10-09 0 31.28 31.20 31.28 30.82 32.72 12,586,287 398,936,141 31.696 30.53 30.45 30.53 30.08 31.94 12,894,616 30.938 -2.68%
2025-10-08 0 32.14 32.12 32.14 31.50 33.00 3,706,084 118,373,283 31.940 31.37 31.35 31.37 30.75 32.21 3,796,873 31.177 -4.06%
2025-10-06 0 33.50 33.48 33.50 32.64 33.94 3,625,159 121,457,949 33.504 32.70 32.68 32.70 31.86 33.13 3,713,965 32.703 2.70%
2025-10-03 0 32.62 32.62 32.70 32.42 33.50 4,130,176 135,227,230 32.741 31.84 31.84 31.92 31.64 32.70 4,231,354 31.958 -2.68%
2025-10-02 0 33.52 33.52 33.54 30.70 33.52 10,931,248 358,160,993 32.765 32.72 32.72 32.74 29.97 32.72 11,199,033 31.981 9.19%
2025-09-30 0 30.70 30.70 30.72 29.36 30.80 11,144,573 337,372,733 30.272 29.97 29.97 29.99 28.66 30.06 11,417,584 29.549 4.64%
2025-09-29 0 29.34 29.34 29.36 28.32 29.78 9,357,230 273,388,345 29.217 28.64 28.64 28.66 27.64 29.07 9,586,456 28.518 2.23%
2025-09-26 0 28.70 28.70 28.72 28.40 30.70 13,724,165 400,673,250 29.195 28.01 28.01 28.03 27.72 29.97 14,060,369 28.497 -6.64%
2025-09-25 0 30.74 30.72 30.74 30.20 31.96 11,465,598 354,682,395 30.934 30.00 29.99 30.00 29.48 31.20 11,746,473 30.195 -0.84%
2025-09-24 0 31.00 31.00 31.02 28.42 31.04 14,381,846 427,482,504 29.724 30.26 30.26 30.28 27.74 30.30 14,734,161 29.013 6.38%
2025-09-23 0 29.14 29.14 29.16 28.50 32.10 20,392,335 606,077,572 29.721 28.44 28.44 28.46 27.82 31.33 20,891,890 29.010 -7.14%
2025-09-22 0 31.38 31.38 31.40 28.88 32.42 32,508,883 999,321,448 30.740 30.63 30.63 30.65 28.19 31.64 33,305,260 30.005 12.63%
2025-09-19 0 27.86 27.86 27.88 27.50 28.54 6,820,105 190,542,649 27.938 27.19 27.19 27.21 26.84 27.86 6,987,178 27.270 -0.43%
2025-09-18 0 27.98 27.98 28.02 27.30 29.02 19,424,197 549,746,937 28.302 27.31 27.31 27.35 26.65 28.33 19,900,035 27.625 -0.43%
2025-09-17 0 28.10 28.08 28.10 25.98 28.16 28,973,331 797,772,078 27.535 27.43 27.41 27.43 25.36 27.49 29,683,096 26.876 8.41%
2025-09-16 0 25.92 25.92 25.96 25.12 26.50 8,589,951 221,133,813 25.743 25.30 25.30 25.34 24.52 25.87 8,800,381 25.128 -0.88%
2025-09-15 0 26.26 26.26 26.30 26.20 27.40 12,865,404 343,011,529 26.662 25.53 25.53 25.56 25.47 26.63 13,235,792 25.915 -0.23%
2025-09-12 0 26.32 26.32 26.36 26.22 26.98 8,974,000 238,045,003 26.526 25.58 25.58 25.62 25.49 26.22 9,232,356 25.784 -1.35%
2025-09-11 0 26.68 26.68 26.70 25.82 26.86 11,006,200 290,439,854 26.389 25.93 25.93 25.95 25.10 26.11 11,323,062 25.650 0.00%
2025-09-10 0 26.68 26.66 26.68 25.98 26.80 7,696,300 203,302,466 26.416 25.93 25.91 25.93 25.25 26.05 7,917,872 25.676 0.38%
2025-09-09 0 26.58 26.56 26.60 26.24 27.74 14,098,800 375,335,841 26.622 25.84 25.82 25.86 25.51 26.96 14,504,696 25.877 -3.49%
2025-09-08 0 27.54 27.54 27.56 26.70 28.14 18,260,360 499,264,055 27.341 26.77 26.77 26.79 25.95 27.35 18,786,065 26.576 3.15%
2025-09-05 0 26.70 26.70 26.72 25.32 26.90 10,568,200 278,619,128 26.364 25.95 25.95 25.97 24.61 26.15 10,872,453 25.626 3.17%
2025-09-04 0 25.88 25.88 26.00 25.74 28.00 14,558,800 390,368,903 26.813 25.16 25.16 25.27 25.02 27.22 14,977,940 26.063 -1.82%
2025-09-03 0 26.36 26.32 26.36 26.10 26.88 8,865,565 235,073,783 26.515 25.62 25.58 25.62 25.37 26.13 9,120,800 25.773 0.61%
2025-09-02 0 26.20 26.20 26.22 25.58 28.20 21,570,400 569,327,644 26.394 25.47 25.47 25.49 24.86 27.41 22,191,400 25.655 -6.29%
2025-09-01 0 27.96 27.94 27.96 26.62 27.96 12,483,868 342,559,178 27.440 27.18 27.16 27.18 25.88 27.18 12,843,272 26.672 3.17%
2025-08-29 0 27.10 27.10 27.14 26.44 27.90 15,244,080 409,073,686 26.835 26.34 26.34 26.38 25.70 27.12 15,682,948 26.084 -1.45%
2025-08-28 0 27.50 27.50 27.60 26.72 28.38 27,278,587 745,407,669 27.326 26.73 26.73 26.83 25.97 27.59 28,063,922 26.561 -1.72%
2025-08-27 0 27.98 27.98 28.00 27.28 29.88 45,436,793 1,303,657,662 28.692 27.20 27.20 27.22 26.52 29.04 46,744,893 27.889 7.78%
2025-08-26 0 25.96 25.94 25.96 24.16 26.96 27,003,177 699,345,526 25.899 25.23 25.21 25.23 23.48 26.21 27,780,583 25.174 5.36%
2025-08-25 0 24.64 24.60 24.64 24.48 25.42 16,578,675 412,161,253 24.861 23.95 23.91 23.95 23.79 24.71 17,055,966 24.165 1.48%
2025-08-22 0 24.28 24.28 24.30 23.52 24.50 12,299,000 296,411,872 24.100 23.60 23.60 23.62 22.86 23.81 12,653,081 23.426 2.71%
2025-08-21 0 23.64 23.64 23.66 23.58 25.00 24,109,606 584,776,266 24.255 22.98 22.98 23.00 22.92 24.30 24,803,708 23.576 -0.34%
2025-08-20 0 23.72 23.72 23.80 22.50 24.72 19,543,668 465,236,902 23.805 23.06 23.06 23.13 21.87 24.03 20,106,319 23.139 2.51%
2025-08-19 0 23.14 23.10 23.14 22.90 23.50 6,608,134 153,396,701 23.213 22.49 22.45 22.49 22.26 22.84 6,798,378 22.564 -0.34%
2025-08-18 0 23.22 23.14 23.22 22.00 23.26 14,869,080 341,078,304 22.939 22.57 22.49 22.57 21.38 22.61 15,297,152 22.297 6.61%
2025-08-15 0 21.78 21.76 21.78 21.36 21.96 5,772,400 125,082,668 21.669 21.17 21.15 21.17 20.76 21.35 5,938,584 21.063 1.02%
2025-08-14 0 21.56 21.56 21.58 21.50 22.24 6,911,500 150,852,770 21.826 20.96 20.96 20.98 20.90 21.62 7,110,478 21.216 -1.91%
2025-08-13 0 21.98 21.98 22.00 21.42 22.76 13,920,747 308,105,817 22.133 21.36 21.36 21.38 20.82 22.12 14,321,517 21.513 2.71%
2025-08-12 0 21.40 21.40 21.48 21.20 21.88 9,084,072 195,884,048 21.563 20.80 20.80 20.88 20.61 21.27 9,345,597 20.960 -0.19%
2025-08-11 0 21.44 21.44 21.46 20.58 21.74 16,329,500 349,359,983 21.394 20.84 20.84 20.86 20.00 21.13 16,799,617 20.796 3.98%
2025-08-08 0 20.62 20.54 20.62 20.18 21.08 8,321,000 170,442,934 20.483 20.04 19.97 20.04 19.62 20.49 8,560,557 19.910 -2.27%
2025-08-07 0 21.10 21.08 21.10 20.74 21.92 20,326,686 432,950,295 21.300 20.51 20.49 20.51 20.16 21.31 20,911,880 20.704 2.93%
2025-08-06 0 20.50 20.50 20.52 20.34 20.96 9,029,795 186,689,410 20.675 19.93 19.93 19.95 19.77 20.37 9,289,758 20.096 0.00%
2025-08-05 0 20.50 20.48 20.50 19.96 21.14 16,439,200 337,116,836 20.507 19.93 19.91 19.93 19.40 20.55 16,912,475 19.933 4.49%
2025-08-04 0 19.62 19.62 19.63 18.64 19.82 8,443,500 162,078,040 19.196 19.07 19.07 19.08 18.12 19.27 8,686,584 18.658 2.08%
2025-08-01 0 19.22 19.22 19.28 19.20 20.30 6,039,700 118,172,930 19.566 18.68 18.68 18.74 18.66 19.73 6,213,580 19.018 -3.61%
2025-07-31 0 19.94 19.90 19.94 19.74 20.15 3,001,000 60,010,178 19.997 19.38 19.34 19.38 19.19 19.59 3,087,397 19.437 0.40%
2025-07-30 0 19.86 19.82 19.86 19.70 20.30 4,083,720 81,215,290 19.888 19.30 19.27 19.30 19.15 19.73 4,201,288 19.331 -0.50%
2025-07-29 0 19.96 19.96 19.98 19.68 20.05 3,244,899 64,354,604 19.833 19.40 19.40 19.42 19.13 19.49 3,338,318 19.278 -0.70%
2025-07-28 0 20.10 20.05 20.10 19.72 20.25 3,403,629 68,046,842 19.992 19.54 19.49 19.54 19.17 19.68 3,501,618 19.433 2.03%
2025-07-25 0 19.70 19.66 19.70 19.50 20.20 8,271,800 162,885,711 19.692 19.15 19.11 19.15 18.95 19.63 8,509,940 19.141 -2.48%
2025-07-24 0 20.20 20.15 20.20 20.00 20.75 7,361,600 148,631,600 20.190 19.63 19.59 19.63 19.44 20.17 7,573,536 19.625 -2.18%
2025-07-23 0 20.65 20.60 20.65 20.40 21.25 4,809,900 99,743,054 20.737 20.07 20.02 20.07 19.83 20.66 4,948,374 20.157 -2.36%
2025-07-22 0 21.15 20.95 21.15 20.30 21.45 7,661,600 159,117,095 20.768 20.56 20.36 20.56 19.73 20.85 7,882,173 20.187 0.95%
2025-07-21 0 20.95 20.85 20.95 20.50 21.30 11,734,500 245,432,810 20.915 20.36 20.27 20.36 19.93 20.70 12,072,330 20.330 0.72%
2025-07-18 0 20.80 20.70 20.80 20.15 21.25 12,396,048 255,050,861 20.575 20.22 20.12 20.22 19.59 20.66 12,752,923 19.999 -0.48%
2025-07-17 0 20.90 20.90 20.95 19.34 21.20 24,329,860 493,963,599 20.303 20.32 20.32 20.36 18.80 20.61 25,030,303 19.735 8.07%
2025-07-16 0 19.34 19.32 19.34 19.24 19.76 10,633,600 207,079,084 19.474 18.80 18.78 18.80 18.70 19.21 10,939,735 18.929 -0.51%
2025-07-15 0 19.44 19.40 19.44 18.62 19.50 15,107,400 288,285,329 19.082 18.90 18.86 18.90 18.10 18.95 15,542,334 18.548 2.32%
2025-07-14 0 19.00 19.00 19.02 18.30 19.22 11,489,089 216,974,784 18.885 18.47 18.47 18.49 17.79 18.68 11,819,853 18.357 2.04%
2025-07-11 0 18.62 18.62 18.64 18.54 19.50 18,629,000 353,667,220 18.985 18.10 18.10 18.12 18.02 18.95 19,165,318 18.454 -4.81%
2025-07-10 0 19.56 19.50 19.56 19.10 19.84 22,059,486 428,116,788 19.407 19.01 18.95 19.01 18.57 19.28 22,694,566 18.864 -1.41%
2025-07-09 0 19.84 19.82 19.84 18.54 19.98 140,581,771 2,694,520,769 19.167 19.28 19.27 19.28 18.02 19.42 144,629,041 18.631

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