DAHON TECH (SHENZHEN) CO., LTD.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 02543  2025-09-09    
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
2026-06-10 0 28.34 28.10 28.36 27.70 28.38 63,000 1,767,958 28.063 28.34 28.10 28.36 27.70 28.38 63,000 28.063 0.85%
2026-06-09 0 28.10 27.70 28.10 27.18 28.50 66,400 1,853,140 27.909 28.10 27.70 28.10 27.18 28.50 66,400 27.909 2.48%
2026-06-08 0 27.42 27.42 27.58 27.28 27.66 48,200 1,326,004 27.510 27.42 27.42 27.58 27.28 27.66 48,200 27.510 -3.79%
2026-06-05 0 28.50 28.02 28.70 27.48 30.66 492,200 13,976,316 28.396 28.50 28.02 28.70 27.48 30.66 492,200 28.396 -7.11%
2026-06-04 0 30.68 30.50 30.68 30.00 31.28 19,500 599,936 30.766 30.68 30.50 30.68 30.00 31.28 19,500 30.766 -0.39%
2026-06-03 0 30.80 30.56 30.80 30.50 30.86 32,400 992,364 30.629 30.80 30.56 30.80 30.50 30.86 32,400 30.629 -0.96%
2026-06-02 0 31.10 31.08 31.30 30.60 31.42 13,200 407,266 30.853 31.10 31.08 31.30 30.60 31.42 13,200 30.853 -0.26%
2026-06-01 0 31.18 30.90 31.26 30.44 31.50 35,100 1,078,214 30.718 31.18 30.90 31.26 30.44 31.50 35,100 30.718 3.93%
2026-05-29 0 30.00 30.00 30.40 29.76 30.40 34,400 1,034,686 30.078 30.00 30.00 30.40 29.76 30.40 34,400 30.078 -0.13%
2026-05-28 0 30.04 29.96 30.04 29.52 30.48 13,200 397,336 30.101 30.04 29.96 30.04 29.52 30.48 13,200 30.101 0.74%
2026-05-27 0 29.82 29.82 30.50 28.96 30.50 26,700 789,460 29.568 29.82 29.82 30.50 28.96 30.50 26,700 29.568 -2.23%
2026-05-26 0 30.50 30.50 31.00 30.00 32.90 93,600 2,913,906 31.131 30.50 30.50 31.00 30.00 32.90 93,600 31.131 -6.44%
2026-05-22 0 32.60 32.54 32.60 30.56 32.80 102,800 3,281,594 31.922 32.60 32.54 32.60 30.56 32.80 102,800 31.922 5.91%
2026-05-21 0 30.78 30.60 30.78 30.80 32.20 45,600 1,430,424 31.369 30.78 30.60 30.78 30.80 32.20 45,600 31.369 0.82%
2026-05-20 0 31.80 31.60 31.80 30.06 31.80 66,000 2,035,212 30.837 30.53 30.34 30.53 28.86 30.53 68,743 29.606 4.54%
2026-05-19 0 30.42 30.40 30.60 30.20 31.16 38,900 1,196,376 30.755 29.21 29.19 29.38 28.99 29.92 40,517 29.528 0.73%
2026-05-18 0 30.20 29.96 30.28 29.52 30.30 43,800 1,311,976 29.954 28.99 28.76 29.07 28.34 29.09 45,621 28.758 0.67%
2026-05-15 0 30.00 29.56 30.10 29.52 30.12 63,300 1,882,334 29.737 28.80 28.38 28.90 28.34 28.92 65,931 28.550 -0.27%
2026-05-14 0 30.08 30.02 30.08 29.08 30.30 80,800 2,424,508 30.006 28.88 28.82 28.88 27.92 29.09 84,158 28.809 0.74%
2026-05-13 0 29.86 29.60 29.86 29.46 30.50 21,900 654,376 29.880 28.67 28.42 28.67 28.28 29.28 22,810 28.688 -2.10%
2026-05-12 0 30.50 30.12 30.50 30.50 31.50 67,900 2,111,492 31.097 29.28 28.92 29.28 29.28 30.24 70,722 29.856 -1.93%
2026-05-11 0 31.10 31.00 31.10 30.00 31.20 117,400 3,621,224 30.845 29.86 29.76 29.86 28.80 29.95 122,280 29.614 3.12%
2026-05-08 0 30.16 30.12 30.16 28.90 30.70 155,500 4,690,452 30.164 28.96 28.92 28.96 27.75 29.47 161,963 28.960 4.87%
2026-05-07 0 28.76 28.62 28.76 26.22 28.82 100,500 2,785,186 27.713 27.61 27.48 27.61 25.17 27.67 104,677 26.607 10.19%
2026-05-06 0 26.10 26.10 26.20 26.04 27.12 102,300 2,710,542 26.496 25.06 25.06 25.15 25.00 26.04 106,552 25.439 -3.76%
2026-05-05 0 27.12 27.12 27.36 27.02 27.38 47,000 1,277,736 27.186 26.04 26.04 26.27 25.94 26.29 48,954 26.101 -1.67%
2026-05-04 0 27.58 27.32 27.58 27.30 27.84 67,800 1,856,712 27.385 26.48 26.23 26.48 26.21 26.73 70,618 26.292 0.44%
2026-04-30 0 27.46 27.46 27.80 27.42 27.88 47,400 1,309,972 27.637 26.36 26.36 26.69 26.33 26.77 49,370 26.534 -1.22%
2026-04-29 0 27.80 27.70 28.08 27.80 28.22 42,000 1,173,886 27.950 26.69 26.59 26.96 26.69 27.09 43,746 26.834 -0.50%
2026-04-28 0 27.94 27.98 28.26 27.82 28.62 64,500 1,818,484 28.194 26.83 26.86 27.13 26.71 27.48 67,181 27.068 -2.38%
2026-04-27 0 28.62 28.62 28.88 28.36 28.68 23,300 665,420 28.559 27.48 27.48 27.73 27.23 27.54 24,268 27.419 0.42%
2026-04-24 0 28.50 28.50 28.52 28.04 28.52 18,200 516,668 28.388 27.36 27.36 27.38 26.92 27.38 18,956 27.255 0.07%
2026-04-23 0 28.48 28.50 28.80 28.04 29.04 38,600 1,105,862 28.649 27.34 27.36 27.65 26.92 27.88 40,204 27.506 -1.79%
2026-04-22 0 29.00 28.88 29.00 28.82 29.18 37,000 1,075,912 29.079 27.84 27.73 27.84 27.67 28.02 38,538 27.918 -2.16%
2026-04-21 0 29.64 29.18 29.78 29.18 29.88 13,100 387,136 29.552 28.46 28.02 28.59 28.02 28.69 13,644 28.373 0.14%
2026-04-20 0 29.60 29.60 29.96 29.20 30.66 41,700 1,253,478 30.059 28.42 28.42 28.76 28.03 29.44 43,433 28.860 1.02%
2026-04-17 0 29.30 29.30 30.00 27.80 30.12 37,500 1,091,086 29.096 28.13 28.13 28.80 26.69 28.92 39,059 27.935 -2.72%
2026-04-16 0 30.12 30.12 30.20 29.58 30.60 15,300 459,632 30.041 28.92 28.92 28.99 28.40 29.38 15,936 28.842 1.76%
2026-04-15 0 29.60 29.58 29.78 29.00 29.80 18,400 544,374 29.586 28.42 28.40 28.59 27.84 28.61 19,165 28.405 -0.87%
2026-04-14 0 29.86 29.46 29.88 29.18 30.00 32,800 965,848 29.447 28.67 28.28 28.69 28.02 28.80 34,163 28.271 2.33%
2026-04-13 0 29.18 29.08 29.28 29.02 30.32 46,700 1,369,434 29.324 28.02 27.92 28.11 27.86 29.11 48,641 28.154 -3.76%
2026-04-10 0 30.32 30.32 30.60 30.06 30.50 18,800 569,708 30.304 29.11 29.11 29.38 28.86 29.28 19,581 29.094 0.00%
2026-04-09 0 30.32 30.40 31.00 30.00 31.32 24,300 745,982 30.699 29.11 29.19 29.76 28.80 30.07 25,310 29.474 -3.93%
2026-04-08 0 31.56 31.56 31.58 29.66 32.16 143,700 4,471,402 31.116 30.30 30.30 30.32 28.48 30.88 149,673 29.875 6.48%
2026-04-02 0 29.64 29.30 29.66 29.26 29.80 21,500 633,280 29.455 28.46 28.13 28.48 28.09 28.61 22,394 28.279 1.51%
2026-04-01 0 29.20 29.20 29.34 28.30 29.36 19,900 574,260 28.857 28.03 28.03 28.17 27.17 28.19 20,727 27.706 3.55%
2026-03-31 0 28.20 27.90 28.20 27.80 28.88 107,600 3,018,198 28.050 27.07 26.79 27.07 26.69 27.73 112,072 26.931 -2.22%
2026-03-30 0 28.84 28.70 28.90 28.06 30.00 78,800 2,252,742 28.588 27.69 27.55 27.75 26.94 28.80 82,075 27.447 -5.44%
2026-03-27 0 30.50 30.50 30.84 29.30 31.20 155,200 4,721,596 30.423 29.28 29.28 29.61 28.13 29.95 161,651 29.209 4.31%
2026-03-26 0 29.24 29.26 29.46 28.16 29.68 38,600 1,119,384 29.000 28.07 28.09 28.28 27.04 28.50 40,204 27.842 -2.27%
2026-03-25 0 29.92 29.90 29.92 28.50 30.38 137,500 4,079,918 29.672 28.73 28.71 28.73 27.36 29.17 143,215 28.488 5.58%
2026-03-24 0 28.34 28.34 28.56 27.60 28.60 39,000 1,099,426 28.190 27.21 27.21 27.42 26.50 27.46 40,621 27.065 1.87%
2026-03-23 0 27.82 27.70 28.00 27.60 28.88 67,900 1,882,400 27.723 26.71 26.59 26.88 26.50 27.73 70,722 26.617 -4.27%
2026-03-20 0 29.06 28.96 29.08 28.96 29.88 27,300 799,600 29.289 27.90 27.80 27.92 27.80 28.69 28,435 28.121 -1.76%
2026-03-19 0 29.58 29.58 29.90 29.40 30.84 51,400 1,534,946 29.863 28.40 28.40 28.71 28.23 29.61 53,536 28.671 -4.09%
2026-03-18 0 30.84 30.50 30.84 29.90 30.84 47,200 1,440,040 30.509 29.61 29.28 29.61 28.71 29.61 49,162 29.292 3.14%
2026-03-17 0 29.90 29.76 30.00 28.76 30.54 484,600 12,786,854 26.386 28.71 28.57 28.80 27.61 29.32 504,742 25.333 6.03%
2026-03-16 0 28.20 27.94 28.36 27.62 28.30 45,600 1,271,150 27.876 27.07 26.83 27.23 26.52 27.17 47,495 26.764 0.00%
2026-03-13 0 28.20 28.18 28.56 28.00 29.20 44,900 1,283,436 28.584 27.07 27.06 27.42 26.88 28.03 46,766 27.444 -3.29%
2026-03-12 0 29.16 29.06 29.18 28.96 29.50 17,300 503,158 29.084 28.00 27.90 28.02 27.80 28.32 18,019 27.924 -0.34%
2026-03-11 0 29.26 29.04 29.30 28.68 30.88 73,900 2,181,440 29.519 28.09 27.88 28.13 27.54 29.65 76,972 28.341 -1.68%
2026-03-10 0 29.76 29.76 29.82 29.26 30.00 30,600 911,724 29.795 28.57 28.57 28.63 28.09 28.80 31,872 28.606 1.22%
2026-03-09 0 29.40 29.40 29.48 29.00 29.80 43,700 1,274,262 29.159 28.23 28.23 28.30 27.84 28.61 45,516 27.996 -1.74%
2026-03-06 0 29.92 29.88 30.16 29.04 30.18 31,500 935,994 29.714 28.73 28.69 28.96 27.88 28.98 32,809 28.528 1.91%
2026-03-05 0 29.36 29.36 29.78 29.30 30.00 44,200 1,305,580 29.538 28.19 28.19 28.59 28.13 28.80 46,037 28.359 -0.68%
2026-03-04 0 29.56 29.36 29.56 29.30 30.60 60,800 1,802,912 29.653 28.38 28.19 28.38 28.13 29.38 63,327 28.470 -3.46%
2026-03-03 0 30.62 30.52 30.98 30.52 31.98 49,600 1,538,478 31.018 29.40 29.30 29.74 29.30 30.70 51,662 29.780 -5.73%
2026-03-02 0 32.48 31.56 32.50 31.12 32.88 47,900 1,521,182 31.757 31.18 30.30 31.20 29.88 31.57 49,891 30.490 -0.85%
2026-02-27 0 32.76 32.76 32.80 32.02 33.38 51,900 1,697,770 32.712 31.45 31.45 31.49 30.74 32.05 54,057 31.407 2.57%
2026-02-26 0 31.94 31.94 32.00 31.52 34.60 175,600 5,787,060 32.956 30.67 30.67 30.72 30.26 33.22 182,899 31.641 -7.90%
2026-02-25 0 34.68 34.64 34.68 34.60 35.26 48,500 1,695,984 34.969 33.30 33.26 33.30 33.22 33.85 50,516 33.573 -1.70%
2026-02-24 0 35.28 35.28 35.30 35.20 35.40 18,500 652,560 35.274 33.87 33.87 33.89 33.80 33.99 19,269 33.866 -0.68%
2026-02-23 0 35.52 35.52 35.70 35.12 35.70 39,200 1,386,224 35.363 34.10 34.10 34.28 33.72 34.28 40,829 33.952 0.51%
2026-02-20 0 35.34 35.34 35.48 35.22 36.14 9,400 333,854 35.516 33.93 33.93 34.06 33.81 34.70 9,791 34.099 -2.16%
2026-02-16 0 36.12 36.12 36.36 35.04 36.12 8,400 297,956 35.471 34.68 34.68 34.91 33.64 34.68 8,749 34.055 1.35%
2026-02-13 0 35.64 35.64 36.00 35.02 36.50 59,500 2,109,804 35.459 34.22 34.22 34.56 33.62 35.04 61,973 34.044 -1.55%
2026-02-12 0 36.20 36.20 36.38 36.20 37.10 39,100 1,429,774 36.567 34.76 34.76 34.93 34.76 35.62 40,725 35.108 -2.69%
2026-02-11 0 37.20 36.92 37.38 36.78 37.76 16,400 609,990 37.195 35.72 35.45 35.89 35.31 36.25 17,082 35.710 0.00%
2026-02-10 0 37.20 36.88 37.20 35.36 37.32 17,400 632,998 36.379 35.72 35.41 35.72 33.95 35.83 18,123 34.927 3.85%
2026-02-09 0 35.82 35.82 35.86 35.28 35.90 19,600 697,868 35.606 34.39 34.39 34.43 33.87 34.47 20,415 34.185 1.59%
2026-02-06 0 35.26 35.20 35.26 34.96 35.64 78,700 2,762,848 35.106 33.85 33.80 33.85 33.56 34.22 81,971 33.705 -2.60%
2026-02-05 0 36.20 36.04 36.26 35.60 36.66 14,300 515,370 36.040 34.76 34.60 34.81 34.18 35.20 14,894 34.602 -1.42%
2026-02-04 0 36.72 36.60 36.72 36.10 37.00 27,600 1,002,930 36.338 35.25 35.14 35.25 34.66 35.52 28,747 34.888 0.05%
2026-02-03 0 36.70 36.70 37.00 36.40 37.28 37,600 1,383,772 36.802 35.24 35.24 35.52 34.95 35.79 39,163 35.334 -3.73%
2026-02-02 0 38.12 36.32 38.12 36.32 38.20 54,200 2,011,702 37.116 36.60 34.87 36.60 34.87 36.68 56,453 35.635 -0.26%
2026-01-30 0 38.22 38.12 38.68 38.00 38.70 39,700 1,520,692 38.305 36.69 36.60 37.14 36.48 37.16 41,350 36.776 -1.24%
2026-01-29 0 38.70 38.66 38.84 38.20 39.42 24,200 933,386 38.570 37.16 37.12 37.29 36.68 37.85 25,206 37.031 -1.83%
2026-01-28 0 39.42 39.22 39.42 38.54 39.68 16,400 645,416 39.355 37.85 37.65 37.85 37.00 38.10 17,082 37.784 -0.15%
2026-01-27 0 39.48 39.48 39.50 37.60 39.58 81,100 3,126,828 38.555 37.90 37.90 37.92 36.10 38.00 84,471 37.017 0.87%
2026-01-26 0 39.14 39.14 39.28 38.10 39.38 103,400 4,034,102 39.015 37.58 37.58 37.71 36.58 37.81 107,698 37.458 0.36%
2026-01-23 0 39.00 38.70 39.10 38.40 39.30 23,200 899,156 38.757 37.44 37.16 37.54 36.87 37.73 24,164 37.210 -0.81%
2026-01-22 0 39.32 39.02 39.34 38.36 39.60 22,300 869,310 38.983 37.75 37.46 37.77 36.83 38.02 23,227 37.427 -0.15%
2026-01-21 0 39.38 39.12 39.38 38.40 39.40 31,600 1,230,724 38.947 37.81 37.56 37.81 36.87 37.83 32,913 37.393 1.13%
2026-01-20 0 38.94 38.76 38.94 37.96 39.56 89,200 3,466,428 38.861 37.39 37.21 37.39 36.45 37.98 92,908 37.311 3.29%
2026-01-19 0 37.70 37.62 37.84 37.08 38.60 49,900 1,884,466 37.765 36.20 36.12 36.33 35.60 37.06 51,974 36.258 -0.42%
2026-01-16 0 37.86 37.80 38.04 37.00 38.30 52,300 1,971,396 37.694 36.35 36.29 36.52 35.52 36.77 54,474 36.190 -1.05%
2026-01-15 0 38.26 38.24 38.50 37.66 38.40 49,500 1,885,158 38.084 36.73 36.71 36.96 36.16 36.87 51,557 36.564 0.95%
2026-01-14 0 37.90 37.90 37.96 37.20 38.56 74,100 2,798,078 37.761 36.39 36.39 36.45 35.72 37.02 77,180 36.254 0.00%
2026-01-13 0 37.90 37.86 38.10 37.04 38.60 114,800 4,319,124 37.623 36.39 36.35 36.58 35.56 37.06 119,572 36.122 1.55%
2026-01-12 0 37.32 37.30 37.32 35.46 37.76 170,000 6,231,740 36.657 35.83 35.81 35.83 34.04 36.25 177,066 35.194 4.71%
2026-01-09 0 35.64 35.50 35.64 35.00 35.66 37,000 1,308,884 35.375 34.22 34.08 34.22 33.60 34.24 38,538 33.964 1.31%
2026-01-08 0 35.18 35.20 35.38 35.04 36.00 64,400 2,267,768 35.214 33.78 33.80 33.97 33.64 34.56 67,077 33.809 -2.28%
2026-01-07 0 36.00 36.00 36.08 35.66 36.74 48,400 1,745,146 36.057 34.56 34.56 34.64 34.24 35.27 50,412 34.618 -0.77%
2026-01-06 0 36.28 36.12 36.28 35.80 36.72 47,100 1,702,488 36.146 34.83 34.68 34.83 34.37 35.25 49,058 34.704 1.62%
2026-01-05 0 35.70 35.70 35.76 35.50 36.22 56,100 1,999,097 35.635 34.28 34.28 34.33 34.08 34.77 58,432 34.213 -1.33%
2026-01-02 0 36.18 36.06 36.20 35.50 36.50 53,400 1,930,830 36.158 34.74 34.62 34.76 34.08 35.04 55,620 34.715 1.92%
2025-12-31 0 35.50 35.40 35.50 35.22 36.00 60,700 2,157,102 35.537 34.08 33.99 34.08 33.81 34.56 63,223 34.119 -0.34%
2025-12-30 0 35.62 35.60 35.70 35.20 37.10 83,200 2,985,220 35.880 34.20 34.18 34.28 33.80 35.62 86,658 34.448 0.06%
2025-12-29 0 35.60 35.60 35.76 35.00 36.62 126,900 4,544,085 35.808 34.18 34.18 34.33 33.60 35.16 132,175 34.379 -0.45%
2025-12-24 0 35.76 35.68 35.74 35.60 36.98 33,000 1,186,366 35.950 34.33 34.26 34.31 34.18 35.50 34,372 34.516 -2.30%
2025-12-23 0 36.60 36.52 36.70 36.38 37.80 51,800 1,904,206 36.761 35.14 35.06 35.24 34.93 36.29 53,953 35.294 -3.17%
2025-12-22 0 37.80 37.52 37.80 37.50 39.00 52,100 1,983,604 38.073 36.29 36.02 36.29 36.00 37.44 54,266 36.554 1.23%
2025-12-19 0 37.34 37.20 37.34 37.02 38.16 44,600 1,666,560 37.367 35.85 35.72 35.85 35.54 36.64 46,454 35.876 -2.15%
2025-12-18 0 38.16 37.40 38.16 37.30 38.90 40,400 1,526,970 37.796 36.64 35.91 36.64 35.81 37.35 42,079 36.288 0.47%
2025-12-17 0 37.98 37.90 37.98 37.60 39.10 70,900 2,711,506 38.244 36.46 36.39 36.46 36.10 37.54 73,847 36.718 -1.45%
2025-12-16 0 38.54 38.54 39.02 38.10 40.90 30,500 1,183,082 38.790 37.00 37.00 37.46 36.58 39.27 31,768 37.242 -3.41%
2025-12-15 0 39.90 39.86 39.90 39.80 41.18 47,900 1,913,332 39.944 38.31 38.27 38.31 38.21 39.54 49,891 38.350 -1.87%
2025-12-12 0 40.66 40.30 40.66 40.24 41.00 13,800 561,092 40.659 39.04 38.69 39.04 38.63 39.36 14,374 39.036 0.79%
2025-12-11 0 40.34 40.34 40.82 40.12 41.26 32,100 1,305,282 40.663 38.73 38.73 39.19 38.52 39.61 33,434 39.040 -1.27%
2025-12-10 0 40.86 40.50 40.86 40.00 40.98 19,000 767,702 40.405 39.23 38.88 39.23 38.40 39.34 19,790 38.793 0.20%
2025-12-09 0 40.78 40.38 40.78 40.26 41.14 36,200 1,470,062 40.609 39.15 38.77 39.15 38.65 39.50 37,705 38.989 -0.68%
2025-12-08 0 41.06 41.00 41.20 40.46 41.32 29,200 1,194,766 40.917 39.42 39.36 39.56 38.85 39.67 30,414 39.284 -0.58%
2025-12-05 0 41.30 41.14 41.30 39.94 42.22 157,900 6,516,426 41.269 39.65 39.50 39.65 38.35 40.54 164,463 39.622 3.51%
2025-12-04 0 39.90 39.80 39.90 39.04 40.00 43,500 1,722,062 39.588 38.31 38.21 38.31 37.48 38.40 45,308 38.008 0.66%
2025-12-03 0 39.64 39.02 39.64 38.68 40.58 40,400 1,579,966 39.108 38.06 37.46 38.06 37.14 38.96 42,079 37.547 -0.55%
2025-12-02 0 39.86 39.70 39.86 39.50 41.40 48,600 1,941,190 39.942 38.27 38.12 38.27 37.92 39.75 50,620 38.348 -1.04%
2025-12-01 0 40.28 40.28 40.86 40.20 42.50 94,300 3,885,504 41.204 38.67 38.67 39.23 38.60 40.80 98,220 39.559 -3.03%
2025-11-28 0 41.54 41.56 41.70 38.92 42.00 191,150 7,829,249 40.959 39.88 39.90 40.04 37.37 40.32 199,095 39.324 7.34%
2025-11-27 0 38.70 38.50 38.70 38.16 39.90 25,900 1,001,320 38.661 37.16 36.96 37.16 36.64 38.31 26,977 37.118 0.78%
2025-11-26 0 38.40 38.40 38.54 38.34 39.80 82,400 3,221,460 39.095 36.87 36.87 37.00 36.81 38.21 85,825 37.535 -0.98%
2025-11-25 0 38.78 38.78 38.96 38.76 39.92 40,800 1,592,864 39.041 37.23 37.23 37.41 37.21 38.33 42,496 37.483 0.21%
2025-11-24 0 38.70 38.70 39.10 38.34 40.98 74,900 2,933,398 39.164 37.16 37.16 37.54 36.81 39.34 78,013 37.601 -1.38%
2025-11-21 0 39.24 38.82 39.00 38.04 40.72 165,900 6,476,713 39.040 37.67 37.27 37.44 36.52 39.10 172,796 37.482 -4.90%
2025-11-20 0 41.26 41.20 41.28 40.14 41.40 64,300 2,628,400 40.877 39.61 39.56 39.63 38.54 39.75 66,973 39.246 1.63%
2025-11-19 0 40.60 40.60 41.00 38.84 41.24 189,100 7,546,242 39.906 38.98 38.98 39.36 37.29 39.59 196,960 38.314 -0.44%
2025-11-18 0 40.78 40.68 40.80 40.60 41.68 116,900 4,788,988 40.967 39.15 39.06 39.17 38.98 40.02 121,759 39.332 1.19%
2025-11-17 0 40.30 40.02 40.30 39.80 44.02 198,500 8,244,242 41.533 38.69 38.42 38.69 38.21 42.26 206,751 39.875 -8.45%
2025-11-14 0 44.02 44.02 44.10 44.02 46.00 58,000 2,603,396 44.886 42.26 42.26 42.34 42.26 44.16 60,411 43.095 -3.38%
2025-11-13 0 45.56 45.62 45.66 45.30 45.66 33,500 1,521,944 45.431 43.74 43.80 43.84 43.49 43.84 34,892 43.618 0.13%
2025-11-12 0 45.50 45.18 45.50 44.60 45.50 34,100 1,534,980 45.014 43.68 43.38 43.68 42.82 43.68 35,517 43.218 1.56%
2025-11-11 0 44.80 44.80 45.00 44.18 45.50 59,400 2,672,146 44.986 43.01 43.01 43.20 42.42 43.68 61,869 43.190 1.50%
2025-11-10 0 44.14 44.14 44.16 43.80 45.60 111,200 4,908,462 44.141 42.38 42.38 42.40 42.05 43.78 115,822 42.379 -0.85%
2025-11-07 0 44.52 44.52 44.58 44.50 46.96 85,100 3,853,226 45.279 42.74 42.74 42.80 42.72 45.09 88,637 43.472 -3.55%
2025-11-06 0 46.16 46.08 46.36 45.60 47.22 22,100 1,024,168 46.342 44.32 44.24 44.51 43.78 45.34 23,019 44.493 1.32%
2025-11-05 0 45.56 45.56 45.66 45.14 45.72 49,900 2,263,726 45.365 43.74 43.74 43.84 43.34 43.90 51,974 43.555 -1.21%
2025-11-04 0 46.12 46.12 46.14 46.00 46.90 33,800 1,567,948 46.389 44.28 44.28 44.30 44.16 45.03 35,205 44.538 -2.29%
2025-11-03 0 47.20 47.00 47.20 46.20 47.30 67,000 3,140,268 46.870 45.32 45.12 45.32 44.36 45.41 69,785 44.999 2.43%
2025-10-31 0 46.08 46.08 46.20 45.00 47.90 151,300 6,945,824 45.908 44.24 44.24 44.36 43.20 45.99 157,589 44.076 0.09%
2025-10-30 0 46.04 46.04 46.06 46.04 49.50 123,200 5,764,920 46.793 44.20 44.20 44.22 44.20 47.52 128,321 44.926 -3.28%
2025-10-28 0 47.60 47.62 47.96 47.30 49.70 100,700 4,840,892 48.072 45.70 45.72 46.05 45.41 47.72 104,886 46.154 -3.76%
2025-10-27 0 49.46 49.46 49.66 48.30 50.25 198,500 9,835,405 49.549 47.49 47.49 47.68 46.37 48.24 206,751 47.571 3.52%
2025-10-24 0 47.78 47.76 47.78 46.12 48.20 79,600 3,804,136 47.791 45.87 45.85 45.87 44.28 46.28 82,909 45.884 3.60%
2025-10-23 0 46.12 46.14 46.22 45.76 46.86 101,400 4,693,744 46.289 44.28 44.30 44.38 43.93 44.99 105,615 44.442 -1.62%
2025-10-22 0 46.88 46.86 46.94 46.86 48.08 64,500 3,046,408 47.231 45.01 44.99 45.07 44.99 46.16 67,181 45.346 -2.50%
2025-10-21 0 48.08 48.08 48.20 48.02 50.85 98,500 4,806,683 48.799 46.16 46.16 46.28 46.10 48.82 102,594 46.851 -2.83%
2025-10-20 0 49.48 49.32 49.48 49.24 51.40 81,600 4,120,960 50.502 47.51 47.35 47.51 47.28 49.35 84,992 48.487 1.23%
2025-10-17 0 48.88 48.80 48.88 48.60 53.50 167,300 8,375,819 50.065 46.93 46.85 46.93 46.66 51.37 174,254 48.067 -5.64%
2025-10-16 0 51.80 51.80 51.90 46.50 52.00 338,200 16,847,427 49.815 49.73 49.73 49.83 44.64 49.92 352,257 47.827 12.22%
2025-10-15 0 46.16 46.18 46.50 45.72 47.38 203,700 9,465,534 46.468 44.32 44.34 44.64 43.90 45.49 212,167 44.614 0.04%
2025-10-14 0 46.14 46.08 46.14 46.00 49.44 119,200 5,659,601 47.480 44.30 44.24 44.30 44.16 47.47 124,154 45.585 -4.87%
2025-10-13 0 48.50 48.50 48.60 47.98 49.50 204,700 9,906,118 48.393 46.56 46.56 46.66 46.07 47.52 213,208 46.462 -2.88%
2025-10-10 0 49.94 49.92 49.98 49.88 51.45 198,500 9,974,169 50.248 47.95 47.93 47.99 47.89 49.40 206,751 48.243 -1.79%
2025-10-09 0 50.85 50.85 50.90 50.70 52.80 218,000 11,238,615 51.553 48.82 48.82 48.87 48.68 50.69 227,061 49.496 -3.78%
2025-10-08 0 52.85 52.85 52.95 52.15 53.30 115,100 6,037,865 52.458 50.74 50.74 50.84 50.07 51.17 119,884 50.364 -0.75%
2025-10-06 0 53.25 53.25 53.50 52.05 54.00 138,500 7,320,665 52.857 51.13 51.13 51.37 49.97 51.85 144,257 50.748 -0.37%
2025-10-03 0 53.45 53.40 53.45 53.20 55.45 225,400 12,154,550 53.924 51.32 51.27 51.32 51.08 53.24 234,769 51.772 -0.19%
2025-10-02 0 53.55 53.35 53.55 52.10 54.85 300,200 16,044,940 53.448 51.41 51.22 51.41 50.02 52.66 312,678 51.315 2.78%
2025-09-30 0 52.10 52.10 52.15 51.50 53.95 255,500 13,400,795 52.449 50.02 50.02 50.07 49.44 51.80 266,120 50.356 -1.79%
2025-09-29 0 53.05 53.05 53.10 52.00 57.80 495,700 26,808,115 54.081 50.93 50.93 50.98 49.92 55.49 516,303 51.923 -5.35%
2025-09-26 0 56.05 55.80 56.05 54.50 58.25 468,680 26,334,864 56.189 53.81 53.57 53.81 52.33 55.93 488,160 53.947 -3.78%
2025-09-25 0 58.25 58.25 58.45 58.20 59.70 190,800 11,228,175 58.848 55.93 55.93 56.12 55.88 57.32 198,730 56.500 -2.18%
2025-09-24 0 59.55 59.55 59.60 59.20 60.55 175,400 10,495,070 59.835 57.17 57.17 57.22 56.84 58.13 182,690 57.447 -1.57%
2025-09-23 0 60.50 60.50 60.70 56.10 62.40 423,232 25,294,453 59.765 58.09 58.09 58.28 53.86 59.91 440,823 57.380 3.42%
2025-09-22 0 58.50 58.50 58.90 58.00 61.25 330,500 19,399,820 58.698 56.17 56.17 56.55 55.69 58.81 344,237 56.356 -2.82%
2025-09-19 0 60.20 60.10 60.20 58.80 61.75 405,300 24,346,395 60.070 57.80 57.70 57.80 56.45 59.29 422,146 57.673 -0.50%
2025-09-18 0 60.50 60.40 60.50 60.35 63.80 735,300 45,433,215 61.789 58.09 57.99 58.09 57.94 61.25 765,862 59.323 0.00%
2025-09-17 0 60.50 60.50 60.55 60.50 65.00 626,900 38,841,985 61.959 58.09 58.09 58.13 58.09 62.41 652,957 59.486 -5.98%
2025-09-16 0 64.35 64.35 64.40 58.50 66.10 1,815,700 111,341,825 61.322 61.78 61.78 61.83 56.17 63.46 1,891,168 58.875 2.63%
2025-09-15 0 62.70 62.70 63.20 55.90 63.95 2,811,600 169,226,732 60.189 60.20 60.20 60.68 53.67 61.40 2,928,462 57.787 14.00%
2025-09-12 0 55.00 55.00 55.20 49.40 55.50 1,536,950 80,442,114 52.339 52.81 52.81 53.00 47.43 53.29 1,600,832 50.250 9.13%
2025-09-11 0 50.40 50.40 50.50 49.80 52.50 990,100 50,102,795 50.604 48.39 48.39 48.48 47.81 50.40 1,031,253 48.584 -2.70%
2025-09-10 0 51.80 51.80 51.90 51.50 56.15 1,975,800 104,096,055 52.686 49.73 49.73 49.83 49.44 53.91 2,057,923 50.583 -8.96%
2025-09-09 0 56.90 56.90 56.95 56.40 69.00 8,237,500 541,962,724 65.792 54.63 54.63 54.68 54.15 66.25 8,579,886 63.167

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